4911 (株)資生堂 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 | 6,439 | 6,464 | 6,392 | 6,414 | 996,800 | 6,414 |
| 2021-12-29 | 6,482 | 6,549 | 6,444 | 6,493 | 984,900 | 6,493 |
| 2021-12-28 | 6,427 | 6,525 | 6,425 | 6,525 | 1,130,800 | 6,525 |
| 2021-12-27 | 6,448 | 6,453 | 6,400 | 6,406 | 948,800 | 6,406 |
| 2021-12-24 | 6,444 | 6,470 | 6,416 | 6,441 | 731,600 | 6,441 |
| 2021-12-23 | 6,525 | 6,569 | 6,444 | 6,476 | 1,058,600 | 6,476 |
| 2021-12-22 | 6,580 | 6,618 | 6,511 | 6,532 | 1,328,100 | 6,532 |
| 2021-12-21 | 6,554 | 6,652 | 6,549 | 6,587 | 1,470,200 | 6,587 |
| 2021-12-20 | 6,490 | 6,548 | 6,456 | 6,508 | 977,700 | 6,508 |
| 2021-12-17 | 6,536 | 6,619 | 6,517 | 6,537 | 1,504,500 | 6,537 |
| 2021-12-16 | 6,615 | 6,663 | 6,552 | 6,659 | 1,309,600 | 6,659 |
| 2021-12-15 | 6,617 | 6,667 | 6,522 | 6,539 | 1,707,200 | 6,539 |
| 2021-12-14 | 6,763 | 6,792 | 6,601 | 6,644 | 1,594,800 | 6,644 |
| 2021-12-13 | 6,760 | 6,842 | 6,715 | 6,778 | 1,565,000 | 6,778 |
| 2021-12-10 | 6,896 | 6,932 | 6,719 | 6,738 | 2,023,700 | 6,738 |
| 2021-12-09 | 6,802 | 6,930 | 6,800 | 6,859 | 1,424,500 | 6,859 |
| 2021-12-08 | 6,874 | 6,925 | 6,717 | 6,793 | 1,282,600 | 6,793 |
| 2021-12-07 | 6,680 | 6,859 | 6,630 | 6,833 | 1,957,900 | 6,833 |
| 2021-12-06 | 6,656 | 6,753 | 6,655 | 6,676 | 1,080,200 | 6,676 |
| 2021-12-03 | 6,465 | 6,692 | 6,392 | 6,655 | 2,802,300 | 6,655 |
| 2021-12-02 | 6,393 | 6,512 | 6,376 | 6,462 | 2,210,200 | 6,462 |
| 2021-12-01 | 6,487 | 6,539 | 6,375 | 6,446 | 2,194,600 | 6,446 |
| 2021-11-30 | 6,709 | 6,771 | 6,503 | 6,503 | 3,232,400 | 6,503 |
| 2021-11-29 | 6,795 | 6,817 | 6,640 | 6,677 | 2,729,600 | 6,677 |
| 2021-11-26 | 7,063 | 7,110 | 6,906 | 6,921 | 2,298,200 | 6,921 |
| 2021-11-25 | 7,100 | 7,156 | 7,056 | 7,107 | 1,535,600 | 7,107 |
| 2021-11-24 | 7,259 | 7,261 | 7,110 | 7,122 | 1,879,600 | 7,122 |
| 2021-11-22 | 7,361 | 7,399 | 7,259 | 7,341 | 947,900 | 7,341 |
| 2021-11-19 | 7,540 | 7,570 | 7,420 | 7,420 | 980,300 | 7,420 |
| 2021-11-18 | 7,522 | 7,568 | 7,467 | 7,533 | 1,021,100 | 7,533 |
| 2021-11-17 | 7,543 | 7,579 | 7,487 | 7,523 | 835,200 | 7,523 |
| 2021-11-16 | 7,468 | 7,512 | 7,391 | 7,476 | 793,000 | 7,476 |
| 2021-11-15 | 7,497 | 7,539 | 7,425 | 7,486 | 1,000,700 | 7,486 |
| 2021-11-12 | 7,355 | 7,517 | 7,350 | 7,423 | 1,482,800 | 7,423 |
| 2021-11-11 | 7,230 | 7,326 | 7,058 | 7,298 | 3,833,300 | 7,298 |
| 2021-11-10 | 7,609 | 7,700 | 7,551 | 7,589 | 1,388,500 | 7,589 |
| 2021-11-09 | 7,800 | 7,828 | 7,683 | 7,706 | 912,800 | 7,706 |
| 2021-11-08 | 7,914 | 7,974 | 7,777 | 7,825 | 939,000 | 7,825 |
| 2021-11-05 | 7,890 | 7,890 | 7,772 | 7,840 | 1,156,400 | 7,840 |
| 2021-11-04 | 7,956 | 7,958 | 7,793 | 7,857 | 1,589,500 | 7,857 |
| 2021-11-02 | 7,758 | 7,840 | 7,712 | 7,840 | 1,283,600 | 7,840 |
| 2021-11-01 | 7,748 | 7,851 | 7,714 | 7,851 | 1,612,900 | 7,851 |
| 2021-10-29 | 7,478 | 7,594 | 7,394 | 7,575 | 1,407,800 | 7,575 |
| 2021-10-28 | 7,484 | 7,603 | 7,440 | 7,545 | 840,500 | 7,545 |
| 2021-10-27 | 7,545 | 7,620 | 7,445 | 7,522 | 816,000 | 7,522 |
| 2021-10-26 | 7,498 | 7,653 | 7,497 | 7,525 | 1,409,900 | 7,525 |
| 2021-10-25 | 7,300 | 7,440 | 7,293 | 7,426 | 828,100 | 7,426 |
| 2021-10-22 | 7,344 | 7,458 | 7,281 | 7,363 | 1,568,400 | 7,363 |
| 2021-10-21 | 7,475 | 7,527 | 7,283 | 7,304 | 1,124,200 | 7,304 |
| 2021-10-20 | 7,500 | 7,614 | 7,466 | 7,482 | 1,144,200 | 7,482 |
| 2021-10-19 | 7,538 | 7,586 | 7,431 | 7,444 | 1,106,800 | 7,444 |
| 2021-10-18 | 7,616 | 7,625 | 7,452 | 7,505 | 1,066,200 | 7,505 |
| 2021-10-15 | 7,450 | 7,624 | 7,359 | 7,619 | 1,639,300 | 7,619 |
| 2021-10-14 | 7,436 | 7,668 | 7,436 | 7,592 | 1,675,100 | 7,592 |
| 2021-10-13 | 7,427 | 7,580 | 7,365 | 7,374 | 1,496,500 | 7,374 |
| 2021-10-12 | 7,690 | 7,698 | 7,419 | 7,419 | 1,504,500 | 7,419 |
| 2021-10-11 | 7,713 | 7,815 | 7,561 | 7,725 | 1,208,300 | 7,725 |
| 2021-10-08 | 7,904 | 7,960 | 7,808 | 7,821 | 1,502,900 | 7,821 |
| 2021-10-07 | 7,657 | 7,905 | 7,653 | 7,814 | 2,084,000 | 7,814 |
| 2021-10-06 | 7,501 | 7,703 | 7,494 | 7,593 | 1,610,200 | 7,593 |
| 2021-10-05 | 7,434 | 7,576 | 7,406 | 7,490 | 1,007,900 | 7,490 |
| 2021-10-04 | 7,580 | 7,628 | 7,504 | 7,510 | 1,575,900 | 7,510 |
| 2021-10-01 | 7,498 | 7,615 | 7,431 | 7,471 | 1,761,900 | 7,471 |
| 2021-09-30 | 7,518 | 7,624 | 7,501 | 7,537 | 2,079,700 | 7,537 |
| 2021-09-29 | 7,536 | 7,571 | 7,408 | 7,492 | 1,714,500 | 7,492 |
| 2021-09-28 | 7,691 | 7,794 | 7,597 | 7,602 | 1,531,600 | 7,602 |
| 2021-09-27 | 7,838 | 7,878 | 7,745 | 7,756 | 1,069,900 | 7,756 |
| 2021-09-24 | 7,899 | 7,940 | 7,832 | 7,848 | 1,805,900 | 7,848 |
| 2021-09-22 | 7,572 | 7,775 | 7,541 | 7,680 | 1,738,000 | 7,680 |
| 2021-09-21 | 7,742 | 7,779 | 7,628 | 7,638 | 1,933,600 | 7,638 |
| 2021-09-17 | 7,975 | 7,992 | 7,901 | 7,912 | 2,017,200 | 7,912 |
| 2021-09-16 | 8,043 | 8,084 | 7,951 | 7,995 | 1,606,100 | 7,995 |
| 2021-09-15 | 8,186 | 8,276 | 8,109 | 8,109 | 1,678,700 | 8,109 |
| 2021-09-14 | 8,274 | 8,278 | 8,177 | 8,195 | 1,428,900 | 8,195 |
| 2021-09-13 | 8,278 | 8,324 | 8,210 | 8,250 | 1,615,700 | 8,250 |
| 2021-09-10 | 8,150 | 8,261 | 8,135 | 8,232 | 3,159,400 | 8,232 |
| 2021-09-09 | 8,070 | 8,077 | 7,852 | 7,902 | 2,411,300 | 7,902 |
| 2021-09-08 | 7,923 | 8,159 | 7,920 | 8,159 | 2,827,000 | 8,159 |
| 2021-09-07 | 7,887 | 7,942 | 7,843 | 7,906 | 1,857,900 | 7,906 |
| 2021-09-06 | 7,767 | 7,789 | 7,609 | 7,764 | 1,472,000 | 7,764 |
| 2021-09-03 | 7,579 | 7,717 | 7,549 | 7,676 | 1,879,200 | 7,676 |
| 2021-09-02 | 7,440 | 7,554 | 7,435 | 7,540 | 2,013,700 | 7,540 |
| 2021-09-01 | 7,293 | 7,409 | 7,273 | 7,409 | 1,576,600 | 7,409 |
| 2021-08-31 | 7,213 | 7,300 | 7,183 | 7,293 | 1,621,000 | 7,293 |
| 2021-08-30 | 7,199 | 7,258 | 7,153 | 7,235 | 1,915,600 | 7,235 |
| 2021-08-27 | 7,024 | 7,182 | 6,983 | 7,090 | 2,173,200 | 7,090 |
| 2021-08-26 | 6,988 | 6,999 | 6,930 | 6,957 | 1,955,400 | 6,957 |
| 2021-08-25 | 7,001 | 7,077 | 6,915 | 6,946 | 2,048,400 | 6,946 |
| 2021-08-24 | 6,931 | 6,999 | 6,922 | 6,953 | 2,073,100 | 6,953 |
| 2021-08-23 | 6,859 | 7,052 | 6,830 | 6,990 | 2,311,000 | 6,990 |
| 2021-08-20 | 6,841 | 6,883 | 6,746 | 6,756 | 1,899,700 | 6,756 |
| 2021-08-19 | 7,033 | 7,036 | 6,863 | 6,884 | 2,451,800 | 6,884 |
| 2021-08-18 | 7,052 | 7,097 | 6,975 | 7,063 | 2,173,700 | 7,063 |
| 2021-08-17 | 7,310 | 7,340 | 7,160 | 7,160 | 1,766,200 | 7,160 |
| 2021-08-16 | 7,512 | 7,533 | 7,388 | 7,424 | 1,495,500 | 7,424 |
| 2021-08-13 | 7,613 | 7,684 | 7,567 | 7,609 | 1,252,900 | 7,609 |
| 2021-08-12 | 7,679 | 7,720 | 7,546 | 7,555 | 1,446,500 | 7,555 |
| 2021-08-11 | 7,576 | 7,659 | 7,569 | 7,617 | 1,279,500 | 7,617 |
| 2021-08-10 | 7,572 | 7,647 | 7,559 | 7,628 | 1,692,800 | 7,628 |
| 2021-08-06 | 7,345 | 7,641 | 7,330 | 7,619 | 3,054,500 | 7,619 |
| 2021-08-05 | 7,060 | 7,215 | 7,043 | 7,195 | 1,225,500 | 7,195 |
| 2021-08-04 | 7,126 | 7,196 | 7,057 | 7,191 | 1,821,200 | 7,191 |
| 2021-08-03 | 7,180 | 7,198 | 7,031 | 7,110 | 2,498,600 | 7,110 |
| 2021-08-02 | 7,436 | 7,508 | 7,186 | 7,198 | 2,515,500 | 7,198 |
| 2021-07-30 | 7,416 | 7,441 | 7,160 | 7,286 | 2,762,200 | 7,286 |
| 2021-07-29 | 7,574 | 7,617 | 7,500 | 7,500 | 3,202,800 | 7,500 |
| 2021-07-28 | 7,572 | 7,624 | 7,489 | 7,542 | 1,183,400 | 7,542 |
| 2021-07-27 | 7,680 | 7,717 | 7,636 | 7,698 | 1,229,000 | 7,698 |
| 2021-07-26 | 7,781 | 7,795 | 7,581 | 7,630 | 1,724,000 | 7,630 |
| 2021-07-21 | 7,667 | 7,743 | 7,611 | 7,649 | 1,199,100 | 7,649 |
| 2021-07-20 | 7,522 | 7,648 | 7,522 | 7,596 | 1,030,300 | 7,596 |
| 2021-07-19 | 7,726 | 7,785 | 7,628 | 7,650 | 1,183,200 | 7,650 |
| 2021-07-16 | 7,701 | 7,771 | 7,671 | 7,717 | 1,172,600 | 7,717 |
| 2021-07-15 | 7,877 | 7,893 | 7,718 | 7,767 | 1,375,300 | 7,767 |
| 2021-07-14 | 7,923 | 7,962 | 7,825 | 7,867 | 1,710,700 | 7,867 |
| 2021-07-13 | 8,100 | 8,215 | 8,046 | 8,073 | 1,348,200 | 8,073 |
| 2021-07-12 | 8,010 | 8,060 | 7,967 | 8,000 | 1,139,800 | 8,000 |
| 2021-07-09 | 7,856 | 7,933 | 7,830 | 7,910 | 1,831,200 | 7,910 |
| 2021-07-08 | 8,010 | 8,026 | 7,937 | 7,937 | 1,738,900 | 7,937 |
| 2021-07-07 | 7,965 | 8,035 | 7,921 | 7,976 | 1,317,600 | 7,976 |
| 2021-07-06 | 8,175 | 8,183 | 8,105 | 8,115 | 529,000 | 8,115 |
| 2021-07-05 | 8,248 | 8,264 | 8,154 | 8,165 | 730,300 | 8,165 |
| 2021-07-02 | 8,250 | 8,375 | 8,250 | 8,330 | 1,178,300 | 8,330 |
| 2021-07-01 | 8,182 | 8,211 | 8,123 | 8,200 | 977,100 | 8,200 |
| 2021-06-30 | 8,230 | 8,240 | 8,118 | 8,171 | 1,370,900 | 8,171 |
| 2021-06-29 | 8,220 | 8,279 | 8,180 | 8,238 | 1,719,000 | 8,238 |
| 2021-06-28 | 8,310 | 8,330 | 8,157 | 8,183 | 1,152,200 | 8,183 |
| 2021-06-25 | 7,923 | 8,230 | 7,920 | 8,230 | 1,846,700 | 8,230 |
| 2021-06-24 | 7,986 | 7,986 | 7,861 | 7,886 | 916,700 | 7,886 |
| 2021-06-23 | 8,050 | 8,216 | 7,945 | 7,968 | 1,533,900 | 7,968 |
| 2021-06-22 | 7,803 | 7,984 | 7,779 | 7,951 | 1,874,700 | 7,951 |
| 2021-06-21 | 7,801 | 7,809 | 7,616 | 7,683 | 1,268,200 | 7,683 |
| 2021-06-18 | 8,203 | 8,222 | 7,900 | 7,909 | 1,798,100 | 7,909 |
| 2021-06-17 | 8,290 | 8,312 | 8,231 | 8,279 | 728,000 | 8,279 |
| 2021-06-16 | 8,200 | 8,384 | 8,199 | 8,269 | 1,346,700 | 8,269 |
| 2021-06-15 | 8,165 | 8,170 | 8,099 | 8,160 | 1,143,800 | 8,160 |
| 2021-06-14 | 8,146 | 8,189 | 8,100 | 8,152 | 668,500 | 8,152 |
| 2021-06-11 | 8,105 | 8,139 | 8,047 | 8,106 | 1,399,600 | 8,106 |
| 2021-06-10 | 8,050 | 8,138 | 8,044 | 8,108 | 963,800 | 8,108 |
| 2021-06-09 | 8,030 | 8,125 | 8,018 | 8,050 | 1,438,200 | 8,050 |
| 2021-06-08 | 7,921 | 8,026 | 7,901 | 7,934 | 1,098,500 | 7,934 |
| 2021-06-07 | 8,070 | 8,087 | 7,894 | 7,912 | 932,300 | 7,912 |
| 2021-06-04 | 8,032 | 8,064 | 7,963 | 8,044 | 775,400 | 8,044 |
| 2021-06-03 | 7,945 | 8,079 | 7,940 | 8,076 | 1,145,200 | 8,076 |
| 2021-06-02 | 7,950 | 8,018 | 7,880 | 7,987 | 1,157,500 | 7,987 |
| 2021-06-01 | 7,948 | 7,964 | 7,831 | 7,900 | 758,100 | 7,900 |
| 2021-05-31 | 7,962 | 8,018 | 7,903 | 7,929 | 785,900 | 7,929 |
| 2021-05-28 | 8,000 | 8,023 | 7,917 | 7,961 | 1,345,400 | 7,961 |
| 2021-05-27 | 7,937 | 7,996 | 7,869 | 7,891 | 2,181,100 | 7,891 |
| 2021-05-26 | 7,754 | 8,023 | 7,741 | 8,000 | 1,474,700 | 8,000 |
| 2021-05-25 | 7,658 | 7,788 | 7,611 | 7,770 | 832,900 | 7,770 |
| 2021-05-24 | 7,644 | 7,684 | 7,565 | 7,625 | 908,900 | 7,625 |
| 2021-05-21 | 7,678 | 7,720 | 7,597 | 7,649 | 982,600 | 7,649 |
| 2021-05-20 | 7,571 | 7,710 | 7,551 | 7,682 | 773,700 | 7,682 |
| 2021-05-19 | 7,630 | 7,660 | 7,532 | 7,614 | 973,900 | 7,614 |
| 2021-05-18 | 7,614 | 7,749 | 7,590 | 7,722 | 1,051,200 | 7,722 |
| 2021-05-17 | 7,510 | 7,729 | 7,510 | 7,697 | 1,062,100 | 7,697 |
| 2021-05-14 | 7,525 | 7,641 | 7,452 | 7,501 | 1,571,900 | 7,501 |
| 2021-05-13 | 7,751 | 7,810 | 7,434 | 7,469 | 1,277,200 | 7,469 |
| 2021-05-12 | 7,766 | 7,775 | 7,565 | 7,657 | 1,117,100 | 7,657 |
| 2021-05-11 | 7,901 | 7,930 | 7,726 | 7,742 | 1,065,100 | 7,742 |
| 2021-05-10 | 7,942 | 7,975 | 7,890 | 7,920 | 1,020,300 | 7,920 |
| 2021-05-07 | 7,989 | 8,046 | 7,935 | 7,995 | 920,700 | 7,995 |
| 2021-05-06 | 8,025 | 8,108 | 7,925 | 7,925 | 1,761,800 | 7,925 |
| 2021-04-30 | 7,823 | 7,966 | 7,798 | 7,928 | 2,533,300 | 7,928 |
| 2021-04-28 | 7,552 | 7,648 | 7,470 | 7,555 | 1,110,300 | 7,555 |
| 2021-04-27 | 7,638 | 7,643 | 7,517 | 7,578 | 1,280,800 | 7,578 |
| 2021-04-26 | 7,812 | 7,830 | 7,686 | 7,694 | 1,180,900 | 7,694 |
| 2021-04-23 | 7,631 | 7,810 | 7,630 | 7,789 | 991,400 | 7,789 |
| 2021-04-22 | 7,614 | 7,776 | 7,598 | 7,685 | 1,110,200 | 7,685 |
| 2021-04-21 | 7,620 | 7,647 | 7,510 | 7,515 | 1,723,600 | 7,515 |
| 2021-04-20 | 7,667 | 7,820 | 7,610 | 7,754 | 1,898,300 | 7,754 |
| 2021-04-19 | 8,038 | 8,059 | 7,675 | 7,675 | 2,202,300 | 7,675 |
| 2021-04-16 | 7,909 | 8,029 | 7,851 | 8,006 | 1,592,900 | 8,006 |
| 2021-04-15 | 7,858 | 7,904 | 7,834 | 7,896 | 736,900 | 7,896 |
| 2021-04-14 | 7,801 | 7,849 | 7,738 | 7,832 | 1,115,600 | 7,832 |
| 2021-04-13 | 7,810 | 7,929 | 7,782 | 7,843 | 2,003,500 | 7,843 |
| 2021-04-12 | 7,599 | 7,615 | 7,534 | 7,574 | 975,700 | 7,574 |
| 2021-04-09 | 7,494 | 7,553 | 7,388 | 7,483 | 1,140,300 | 7,483 |
| 2021-04-08 | 7,509 | 7,547 | 7,448 | 7,523 | 1,051,300 | 7,523 |
| 2021-04-07 | 7,563 | 7,575 | 7,430 | 7,483 | 1,077,800 | 7,483 |
| 2021-04-06 | 7,740 | 7,740 | 7,546 | 7,594 | 1,108,700 | 7,594 |
| 2021-04-05 | 7,692 | 7,748 | 7,635 | 7,697 | 1,062,000 | 7,697 |
| 2021-04-02 | 7,582 | 7,649 | 7,552 | 7,634 | 860,700 | 7,634 |
| 2021-04-01 | 7,476 | 7,565 | 7,439 | 7,554 | 1,387,900 | 7,554 |
| 2021-03-31 | 7,373 | 7,463 | 7,315 | 7,422 | 1,649,200 | 7,422 |
| 2021-03-30 | 7,375 | 7,475 | 7,342 | 7,381 | 1,548,900 | 7,381 |
| 2021-03-29 | 7,375 | 7,377 | 7,281 | 7,333 | 2,126,600 | 7,333 |
| 2021-03-26 | 7,322 | 7,375 | 7,261 | 7,316 | 1,796,000 | 7,316 |
| 2021-03-25 | 7,270 | 7,288 | 7,183 | 7,247 | 1,776,200 | 7,247 |
| 2021-03-24 | 7,361 | 7,391 | 7,161 | 7,176 | 3,418,800 | 7,176 |
| 2021-03-23 | 7,668 | 7,668 | 7,407 | 7,428 | 3,790,200 | 7,428 |
| 2021-03-22 | 7,880 | 7,915 | 7,715 | 7,734 | 1,888,200 | 7,734 |
| 2021-03-19 | 8,050 | 8,142 | 7,923 | 7,979 | 2,052,900 | 7,979 |
| 2021-03-18 | 8,072 | 8,188 | 8,055 | 8,157 | 1,475,600 | 8,157 |
| 2021-03-17 | 8,130 | 8,197 | 8,081 | 8,173 | 1,005,600 | 8,173 |
| 2021-03-16 | 8,146 | 8,170 | 8,011 | 8,133 | 995,400 | 8,133 |
| 2021-03-15 | 8,060 | 8,136 | 8,021 | 8,086 | 738,800 | 8,086 |
| 2021-03-12 | 7,918 | 8,080 | 7,900 | 8,060 | 2,038,100 | 8,060 |
| 2021-03-11 | 8,100 | 8,103 | 7,920 | 8,066 | 1,211,100 | 8,066 |
| 2021-03-10 | 8,060 | 8,136 | 8,038 | 8,090 | 986,300 | 8,090 |
| 2021-03-09 | 8,200 | 8,230 | 8,070 | 8,089 | 1,144,000 | 8,089 |
| 2021-03-08 | 8,150 | 8,219 | 8,111 | 8,169 | 1,395,000 | 8,169 |
| 2021-03-05 | 8,049 | 8,160 | 8,006 | 8,128 | 1,815,500 | 8,128 |
| 2021-03-04 | 7,888 | 8,015 | 7,875 | 7,946 | 1,042,200 | 7,946 |
| 2021-03-03 | 8,005 | 8,058 | 7,901 | 7,956 | 1,135,300 | 7,956 |
| 2021-03-02 | 8,074 | 8,080 | 7,923 | 7,950 | 914,300 | 7,950 |
| 2021-03-01 | 8,000 | 8,000 | 7,888 | 7,975 | 903,600 | 7,975 |
| 2021-02-26 | 8,128 | 8,146 | 7,890 | 7,913 | 1,445,400 | 7,913 |
| 2021-02-25 | 8,243 | 8,326 | 8,140 | 8,148 | 1,298,200 | 8,148 |
| 2021-02-24 | 8,259 | 8,260 | 8,140 | 8,152 | 1,437,400 | 8,152 |
| 2021-02-22 | 8,136 | 8,219 | 8,099 | 8,150 | 868,700 | 8,150 |
| 2021-02-19 | 8,209 | 8,297 | 8,086 | 8,142 | 1,211,400 | 8,142 |
| 2021-02-18 | 8,223 | 8,308 | 8,219 | 8,250 | 1,428,400 | 8,250 |
| 2021-02-17 | 8,110 | 8,255 | 8,109 | 8,223 | 1,570,800 | 8,223 |
| 2021-02-16 | 8,201 | 8,248 | 8,055 | 8,108 | 1,310,200 | 8,108 |
| 2021-02-15 | 8,030 | 8,220 | 7,991 | 8,180 | 2,375,000 | 8,180 |
| 2021-02-12 | 7,810 | 8,015 | 7,749 | 7,995 | 3,376,100 | 7,995 |
| 2021-02-10 | 7,700 | 7,775 | 7,561 | 7,682 | 2,198,200 | 7,682 |
| 2021-02-09 | 7,888 | 7,996 | 7,828 | 7,897 | 1,914,300 | 7,897 |
| 2021-02-08 | 7,585 | 7,788 | 7,548 | 7,788 | 2,134,600 | 7,788 |
| 2021-02-05 | 7,560 | 7,560 | 7,450 | 7,508 | 1,041,000 | 7,508 |
| 2021-02-04 | 7,439 | 7,589 | 7,439 | 7,509 | 1,325,500 | 7,509 |
| 2021-02-03 | 7,398 | 7,569 | 7,386 | 7,477 | 2,291,700 | 7,477 |
| 2021-02-02 | 7,178 | 7,396 | 7,145 | 7,364 | 3,760,000 | 7,364 |
| 2021-02-01 | 6,889 | 6,899 | 6,797 | 6,871 | 904,800 | 6,871 |
| 2021-01-29 | 6,882 | 6,918 | 6,781 | 6,789 | 954,000 | 6,789 |
| 2021-01-28 | 6,730 | 6,896 | 6,691 | 6,881 | 1,536,100 | 6,881 |
| 2021-01-27 | 6,961 | 6,993 | 6,844 | 6,893 | 954,000 | 6,893 |
| 2021-01-26 | 7,058 | 7,070 | 6,915 | 6,961 | 880,600 | 6,961 |
| 2021-01-25 | 6,932 | 7,028 | 6,781 | 7,009 | 1,710,500 | 7,009 |
| 2021-01-22 | 7,072 | 7,218 | 7,012 | 7,075 | 4,033,300 | 7,075 |
| 2021-01-21 | 6,802 | 6,907 | 6,744 | 6,775 | 1,482,500 | 6,775 |
| 2021-01-20 | 6,820 | 6,826 | 6,672 | 6,715 | 1,064,000 | 6,715 |
| 2021-01-19 | 6,628 | 6,791 | 6,619 | 6,780 | 1,588,100 | 6,780 |
| 2021-01-18 | 6,618 | 6,618 | 6,544 | 6,609 | 942,100 | 6,609 |
| 2021-01-15 | 6,648 | 6,673 | 6,595 | 6,647 | 1,166,700 | 6,647 |
| 2021-01-14 | 6,637 | 6,719 | 6,563 | 6,688 | 1,276,900 | 6,688 |
| 2021-01-13 | 6,542 | 6,662 | 6,517 | 6,637 | 1,439,700 | 6,637 |
| 2021-01-12 | 6,693 | 6,694 | 6,551 | 6,578 | 1,592,800 | 6,578 |
| 2021-01-08 | 6,735 | 6,747 | 6,666 | 6,722 | 2,036,600 | 6,722 |
| 2021-01-07 | 6,905 | 6,931 | 6,695 | 6,700 | 2,356,100 | 6,700 |
| 2021-01-06 | 6,925 | 6,957 | 6,805 | 6,835 | 1,419,200 | 6,835 |
| 2021-01-05 | 7,120 | 7,158 | 6,890 | 6,938 | 1,273,200 | 6,938 |
| 2021-01-04 | 7,286 | 7,316 | 7,125 | 7,145 | 978,300 | 7,145 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
