4912 ライオン(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 | 1,555 | 1,562 | 1,537 | 1,537 | 927,200 | 1,537 |
| 2021-12-29 | 1,570 | 1,579 | 1,558 | 1,562 | 1,049,600 | 1,562 |
| 2021-12-28 | 1,555 | 1,579 | 1,552 | 1,578 | 1,483,800 | 1,578 |
| 2021-12-27 | 1,557 | 1,560 | 1,546 | 1,549 | 1,140,300 | 1,549 |
| 2021-12-24 | 1,563 | 1,564 | 1,542 | 1,550 | 1,273,600 | 1,550 |
| 2021-12-23 | 1,581 | 1,583 | 1,555 | 1,561 | 1,152,100 | 1,561 |
| 2021-12-22 | 1,595 | 1,595 | 1,575 | 1,581 | 1,033,300 | 1,581 |
| 2021-12-21 | 1,605 | 1,616 | 1,582 | 1,591 | 1,325,500 | 1,591 |
| 2021-12-20 | 1,598 | 1,614 | 1,598 | 1,605 | 966,900 | 1,605 |
| 2021-12-17 | 1,598 | 1,605 | 1,595 | 1,605 | 1,272,000 | 1,605 |
| 2021-12-16 | 1,610 | 1,621 | 1,593 | 1,604 | 836,800 | 1,604 |
| 2021-12-15 | 1,607 | 1,611 | 1,591 | 1,597 | 955,400 | 1,597 |
| 2021-12-14 | 1,608 | 1,618 | 1,601 | 1,607 | 1,161,800 | 1,607 |
| 2021-12-13 | 1,591 | 1,600 | 1,581 | 1,594 | 771,000 | 1,594 |
| 2021-12-10 | 1,601 | 1,609 | 1,583 | 1,586 | 1,130,700 | 1,586 |
| 2021-12-09 | 1,599 | 1,610 | 1,594 | 1,597 | 839,900 | 1,597 |
| 2021-12-08 | 1,615 | 1,625 | 1,588 | 1,594 | 1,529,700 | 1,594 |
| 2021-12-07 | 1,591 | 1,625 | 1,572 | 1,622 | 1,260,500 | 1,622 |
| 2021-12-06 | 1,556 | 1,595 | 1,555 | 1,591 | 1,768,600 | 1,591 |
| 2021-12-03 | 1,508 | 1,551 | 1,480 | 1,539 | 2,033,300 | 1,539 |
| 2021-12-02 | 1,545 | 1,562 | 1,522 | 1,523 | 2,273,900 | 1,523 |
| 2021-12-01 | 1,599 | 1,600 | 1,539 | 1,547 | 2,915,200 | 1,547 |
| 2021-11-30 | 1,664 | 1,679 | 1,609 | 1,611 | 4,820,000 | 1,611 |
| 2021-11-29 | 1,709 | 1,722 | 1,678 | 1,680 | 1,580,600 | 1,680 |
| 2021-11-26 | 1,720 | 1,728 | 1,703 | 1,713 | 1,224,300 | 1,713 |
| 2021-11-25 | 1,750 | 1,760 | 1,734 | 1,734 | 672,000 | 1,734 |
| 2021-11-24 | 1,764 | 1,788 | 1,742 | 1,752 | 1,330,600 | 1,752 |
| 2021-11-22 | 1,733 | 1,773 | 1,728 | 1,764 | 1,333,500 | 1,764 |
| 2021-11-19 | 1,734 | 1,757 | 1,724 | 1,736 | 1,366,500 | 1,736 |
| 2021-11-18 | 1,728 | 1,745 | 1,723 | 1,736 | 1,679,700 | 1,736 |
| 2021-11-17 | 1,780 | 1,787 | 1,745 | 1,745 | 2,187,100 | 1,745 |
| 2021-11-16 | 1,788 | 1,802 | 1,782 | 1,800 | 800,200 | 1,800 |
| 2021-11-15 | 1,804 | 1,812 | 1,792 | 1,794 | 861,300 | 1,794 |
| 2021-11-12 | 1,816 | 1,839 | 1,804 | 1,809 | 1,039,200 | 1,809 |
| 2021-11-11 | 1,814 | 1,825 | 1,786 | 1,821 | 869,100 | 1,821 |
| 2021-11-10 | 1,844 | 1,852 | 1,824 | 1,827 | 930,600 | 1,827 |
| 2021-11-09 | 1,802 | 1,835 | 1,793 | 1,831 | 1,204,600 | 1,831 |
| 2021-11-08 | 1,838 | 1,859 | 1,788 | 1,798 | 2,371,000 | 1,798 |
| 2021-11-05 | 1,893 | 1,903 | 1,843 | 1,858 | 1,756,700 | 1,858 |
| 2021-11-04 | 1,947 | 1,948 | 1,871 | 1,875 | 1,787,800 | 1,875 |
| 2021-11-02 | 1,940 | 1,940 | 1,914 | 1,932 | 821,300 | 1,932 |
| 2021-11-01 | 1,913 | 1,938 | 1,905 | 1,938 | 1,339,700 | 1,938 |
| 2021-10-29 | 1,905 | 1,906 | 1,877 | 1,895 | 678,000 | 1,895 |
| 2021-10-28 | 1,870 | 1,903 | 1,855 | 1,897 | 987,700 | 1,897 |
| 2021-10-27 | 1,913 | 1,923 | 1,901 | 1,905 | 1,072,300 | 1,905 |
| 2021-10-26 | 1,884 | 1,899 | 1,881 | 1,890 | 520,500 | 1,890 |
| 2021-10-25 | 1,910 | 1,910 | 1,873 | 1,874 | 588,100 | 1,874 |
| 2021-10-22 | 1,890 | 1,908 | 1,888 | 1,905 | 851,700 | 1,905 |
| 2021-10-21 | 1,895 | 1,903 | 1,884 | 1,900 | 1,140,200 | 1,900 |
| 2021-10-20 | 1,895 | 1,909 | 1,886 | 1,908 | 1,116,400 | 1,908 |
| 2021-10-19 | 1,879 | 1,899 | 1,879 | 1,895 | 812,400 | 1,895 |
| 2021-10-18 | 1,881 | 1,885 | 1,863 | 1,873 | 744,900 | 1,873 |
| 2021-10-15 | 1,858 | 1,884 | 1,857 | 1,882 | 893,300 | 1,882 |
| 2021-10-14 | 1,831 | 1,861 | 1,826 | 1,850 | 689,800 | 1,850 |
| 2021-10-13 | 1,852 | 1,866 | 1,828 | 1,830 | 610,700 | 1,830 |
| 2021-10-12 | 1,880 | 1,884 | 1,845 | 1,846 | 746,000 | 1,846 |
| 2021-10-11 | 1,900 | 1,901 | 1,858 | 1,891 | 997,300 | 1,891 |
| 2021-10-08 | 1,888 | 1,903 | 1,874 | 1,895 | 1,470,700 | 1,895 |
| 2021-10-07 | 1,875 | 1,893 | 1,862 | 1,872 | 1,488,200 | 1,872 |
| 2021-10-06 | 1,817 | 1,882 | 1,815 | 1,865 | 2,112,700 | 1,865 |
| 2021-10-05 | 1,810 | 1,831 | 1,799 | 1,802 | 1,195,600 | 1,802 |
| 2021-10-04 | 1,810 | 1,824 | 1,798 | 1,805 | 1,160,300 | 1,805 |
| 2021-10-01 | 1,802 | 1,809 | 1,793 | 1,803 | 1,212,700 | 1,803 |
| 2021-09-30 | 1,814 | 1,832 | 1,808 | 1,808 | 1,061,400 | 1,808 |
| 2021-09-29 | 1,818 | 1,827 | 1,808 | 1,822 | 1,014,100 | 1,822 |
| 2021-09-28 | 1,841 | 1,841 | 1,813 | 1,818 | 1,080,700 | 1,818 |
| 2021-09-27 | 1,858 | 1,873 | 1,846 | 1,846 | 930,200 | 1,846 |
| 2021-09-24 | 1,847 | 1,860 | 1,841 | 1,853 | 775,200 | 1,853 |
| 2021-09-22 | 1,854 | 1,855 | 1,823 | 1,826 | 803,500 | 1,826 |
| 2021-09-21 | 1,849 | 1,852 | 1,834 | 1,845 | 817,100 | 1,845 |
| 2021-09-17 | 1,861 | 1,876 | 1,853 | 1,867 | 1,402,400 | 1,867 |
| 2021-09-16 | 1,857 | 1,877 | 1,834 | 1,862 | 2,444,300 | 1,862 |
| 2021-09-15 | 1,855 | 1,861 | 1,845 | 1,856 | 1,032,900 | 1,856 |
| 2021-09-14 | 1,887 | 1,891 | 1,862 | 1,866 | 1,136,000 | 1,866 |
| 2021-09-13 | 1,896 | 1,901 | 1,873 | 1,887 | 966,300 | 1,887 |
| 2021-09-10 | 1,887 | 1,914 | 1,887 | 1,911 | 1,204,500 | 1,911 |
| 2021-09-09 | 1,919 | 1,929 | 1,899 | 1,904 | 800,000 | 1,904 |
| 2021-09-08 | 1,935 | 1,941 | 1,910 | 1,914 | 838,300 | 1,914 |
| 2021-09-07 | 1,915 | 1,918 | 1,901 | 1,917 | 628,100 | 1,917 |
| 2021-09-06 | 1,911 | 1,913 | 1,894 | 1,903 | 587,200 | 1,903 |
| 2021-09-03 | 1,894 | 1,907 | 1,883 | 1,901 | 726,000 | 1,901 |
| 2021-09-02 | 1,866 | 1,891 | 1,865 | 1,888 | 591,700 | 1,888 |
| 2021-09-01 | 1,870 | 1,881 | 1,858 | 1,865 | 690,100 | 1,865 |
| 2021-08-31 | 1,881 | 1,881 | 1,857 | 1,873 | 627,900 | 1,873 |
| 2021-08-30 | 1,854 | 1,880 | 1,849 | 1,880 | 567,900 | 1,880 |
| 2021-08-27 | 1,850 | 1,853 | 1,838 | 1,850 | 617,800 | 1,850 |
| 2021-08-26 | 1,845 | 1,849 | 1,833 | 1,838 | 578,400 | 1,838 |
| 2021-08-25 | 1,865 | 1,879 | 1,855 | 1,857 | 664,300 | 1,857 |
| 2021-08-24 | 1,861 | 1,886 | 1,861 | 1,879 | 775,700 | 1,879 |
| 2021-08-23 | 1,875 | 1,900 | 1,875 | 1,887 | 993,100 | 1,887 |
| 2021-08-20 | 1,846 | 1,870 | 1,832 | 1,858 | 1,014,300 | 1,858 |
| 2021-08-19 | 1,825 | 1,840 | 1,816 | 1,830 | 857,500 | 1,830 |
| 2021-08-18 | 1,800 | 1,840 | 1,798 | 1,824 | 965,700 | 1,824 |
| 2021-08-17 | 1,817 | 1,818 | 1,795 | 1,795 | 708,100 | 1,795 |
| 2021-08-16 | 1,820 | 1,823 | 1,792 | 1,802 | 936,000 | 1,802 |
| 2021-08-13 | 1,810 | 1,830 | 1,807 | 1,826 | 614,500 | 1,826 |
| 2021-08-12 | 1,827 | 1,829 | 1,811 | 1,812 | 811,500 | 1,812 |
| 2021-08-11 | 1,830 | 1,846 | 1,816 | 1,818 | 813,900 | 1,818 |
| 2021-08-10 | 1,815 | 1,849 | 1,812 | 1,827 | 1,098,400 | 1,827 |
| 2021-08-06 | 1,794 | 1,831 | 1,791 | 1,824 | 1,486,500 | 1,824 |
| 2021-08-05 | 1,860 | 1,895 | 1,800 | 1,820 | 3,090,800 | 1,820 |
| 2021-08-04 | 1,946 | 1,952 | 1,905 | 1,921 | 845,900 | 1,921 |
| 2021-08-03 | 1,944 | 1,966 | 1,940 | 1,943 | 757,100 | 1,943 |
| 2021-08-02 | 1,926 | 1,959 | 1,921 | 1,945 | 1,281,400 | 1,945 |
| 2021-07-30 | 1,921 | 1,924 | 1,894 | 1,894 | 1,124,700 | 1,894 |
| 2021-07-29 | 1,930 | 1,944 | 1,910 | 1,914 | 2,551,400 | 1,914 |
| 2021-07-28 | 1,948 | 1,958 | 1,935 | 1,942 | 812,100 | 1,942 |
| 2021-07-27 | 1,962 | 1,974 | 1,943 | 1,949 | 899,600 | 1,949 |
| 2021-07-26 | 1,979 | 1,979 | 1,944 | 1,946 | 1,073,800 | 1,946 |
| 2021-07-21 | 1,941 | 1,962 | 1,935 | 1,959 | 758,600 | 1,959 |
| 2021-07-20 | 1,913 | 1,947 | 1,912 | 1,940 | 797,400 | 1,940 |
| 2021-07-19 | 1,940 | 1,955 | 1,932 | 1,941 | 698,200 | 1,941 |
| 2021-07-16 | 1,958 | 1,964 | 1,937 | 1,940 | 938,000 | 1,940 |
| 2021-07-15 | 1,997 | 2,011 | 1,968 | 1,973 | 1,206,700 | 1,973 |
| 2021-07-14 | 1,960 | 1,970 | 1,952 | 1,966 | 860,600 | 1,966 |
| 2021-07-13 | 1,983 | 1,990 | 1,970 | 1,978 | 695,100 | 1,978 |
| 2021-07-12 | 1,967 | 1,975 | 1,957 | 1,973 | 910,600 | 1,973 |
| 2021-07-09 | 1,932 | 1,961 | 1,926 | 1,956 | 1,395,200 | 1,956 |
| 2021-07-08 | 1,949 | 1,968 | 1,931 | 1,960 | 1,689,300 | 1,960 |
| 2021-07-07 | 1,919 | 1,947 | 1,912 | 1,935 | 973,600 | 1,935 |
| 2021-07-06 | 1,961 | 1,962 | 1,919 | 1,926 | 776,100 | 1,926 |
| 2021-07-05 | 1,936 | 1,964 | 1,922 | 1,961 | 1,370,900 | 1,961 |
| 2021-07-02 | 1,905 | 1,961 | 1,905 | 1,958 | 1,942,400 | 1,958 |
| 2021-07-01 | 1,882 | 1,902 | 1,882 | 1,895 | 662,300 | 1,895 |
| 2021-06-30 | 1,923 | 1,926 | 1,881 | 1,882 | 1,164,600 | 1,882 |
| 2021-06-29 | 1,915 | 1,920 | 1,902 | 1,912 | 1,017,300 | 1,912 |
| 2021-06-28 | 1,928 | 1,932 | 1,910 | 1,919 | 725,000 | 1,919 |
| 2021-06-25 | 1,927 | 1,932 | 1,912 | 1,928 | 859,900 | 1,928 |
| 2021-06-24 | 1,923 | 1,928 | 1,904 | 1,926 | 935,400 | 1,926 |
| 2021-06-23 | 1,940 | 1,950 | 1,921 | 1,925 | 629,100 | 1,925 |
| 2021-06-22 | 1,926 | 1,956 | 1,921 | 1,944 | 988,500 | 1,944 |
| 2021-06-21 | 1,902 | 1,912 | 1,881 | 1,886 | 914,400 | 1,886 |
| 2021-06-18 | 1,960 | 1,961 | 1,911 | 1,917 | 1,175,400 | 1,917 |
| 2021-06-17 | 1,962 | 1,972 | 1,950 | 1,954 | 599,900 | 1,954 |
| 2021-06-16 | 1,971 | 1,991 | 1,960 | 1,962 | 792,500 | 1,962 |
| 2021-06-15 | 1,972 | 1,983 | 1,959 | 1,981 | 806,600 | 1,981 |
| 2021-06-14 | 1,975 | 1,977 | 1,954 | 1,962 | 641,200 | 1,962 |
| 2021-06-11 | 1,971 | 1,974 | 1,952 | 1,967 | 975,600 | 1,967 |
| 2021-06-10 | 1,960 | 1,978 | 1,954 | 1,965 | 1,164,000 | 1,965 |
| 2021-06-09 | 1,929 | 1,964 | 1,926 | 1,946 | 1,210,000 | 1,946 |
| 2021-06-08 | 1,919 | 1,922 | 1,910 | 1,918 | 734,800 | 1,918 |
| 2021-06-07 | 1,886 | 1,914 | 1,884 | 1,910 | 876,300 | 1,910 |
| 2021-06-04 | 1,909 | 1,910 | 1,882 | 1,886 | 1,032,700 | 1,886 |
| 2021-06-03 | 1,882 | 1,902 | 1,880 | 1,899 | 1,164,200 | 1,899 |
| 2021-06-02 | 1,904 | 1,909 | 1,869 | 1,889 | 1,476,200 | 1,889 |
| 2021-06-01 | 1,939 | 1,939 | 1,906 | 1,908 | 720,100 | 1,908 |
| 2021-05-31 | 1,941 | 1,956 | 1,916 | 1,917 | 1,012,400 | 1,917 |
| 2021-05-28 | 1,953 | 1,964 | 1,933 | 1,937 | 1,148,700 | 1,937 |
| 2021-05-27 | 1,970 | 1,972 | 1,924 | 1,944 | 2,815,000 | 1,944 |
| 2021-05-26 | 1,991 | 2,003 | 1,985 | 1,985 | 710,100 | 1,985 |
| 2021-05-25 | 1,995 | 2,002 | 1,986 | 1,992 | 695,100 | 1,992 |
| 2021-05-24 | 1,999 | 2,010 | 1,995 | 1,998 | 573,600 | 1,998 |
| 2021-05-21 | 2,000 | 2,007 | 1,986 | 1,999 | 937,400 | 1,999 |
| 2021-05-20 | 2,012 | 2,022 | 1,996 | 1,997 | 1,007,100 | 1,997 |
| 2021-05-19 | 2,037 | 2,040 | 2,002 | 2,017 | 1,097,900 | 2,017 |
| 2021-05-18 | 2,055 | 2,059 | 2,031 | 2,037 | 825,000 | 2,037 |
| 2021-05-17 | 2,100 | 2,111 | 2,059 | 2,065 | 776,300 | 2,065 |
| 2021-05-14 | 2,080 | 2,122 | 2,074 | 2,113 | 979,100 | 2,113 |
| 2021-05-13 | 2,038 | 2,081 | 2,032 | 2,064 | 739,100 | 2,064 |
| 2021-05-12 | 2,056 | 2,077 | 2,034 | 2,054 | 1,309,400 | 2,054 |
| 2021-05-11 | 2,041 | 2,098 | 2,034 | 2,050 | 1,753,000 | 2,050 |
| 2021-05-10 | 2,021 | 2,043 | 2,002 | 2,040 | 1,577,200 | 2,040 |
| 2021-05-07 | 2,064 | 2,068 | 2,039 | 2,039 | 1,075,200 | 2,039 |
| 2021-05-06 | 2,071 | 2,081 | 2,038 | 2,049 | 1,040,200 | 2,049 |
| 2021-04-30 | 2,058 | 2,067 | 2,047 | 2,050 | 871,100 | 2,050 |
| 2021-04-28 | 2,067 | 2,078 | 2,061 | 2,062 | 556,200 | 2,062 |
| 2021-04-27 | 2,095 | 2,099 | 2,061 | 2,061 | 754,500 | 2,061 |
| 2021-04-26 | 2,100 | 2,100 | 2,075 | 2,078 | 811,400 | 2,078 |
| 2021-04-23 | 2,108 | 2,123 | 2,096 | 2,123 | 1,135,900 | 2,123 |
| 2021-04-22 | 2,089 | 2,121 | 2,087 | 2,114 | 1,645,300 | 2,114 |
| 2021-04-21 | 2,097 | 2,114 | 2,086 | 2,098 | 876,500 | 2,098 |
| 2021-04-20 | 2,120 | 2,127 | 2,102 | 2,105 | 624,200 | 2,105 |
| 2021-04-19 | 2,161 | 2,167 | 2,127 | 2,127 | 933,700 | 2,127 |
| 2021-04-16 | 2,176 | 2,195 | 2,171 | 2,182 | 479,600 | 2,182 |
| 2021-04-15 | 2,168 | 2,180 | 2,163 | 2,175 | 319,400 | 2,175 |
| 2021-04-14 | 2,180 | 2,187 | 2,157 | 2,172 | 498,400 | 2,172 |
| 2021-04-13 | 2,170 | 2,186 | 2,168 | 2,176 | 541,200 | 2,176 |
| 2021-04-12 | 2,169 | 2,190 | 2,155 | 2,184 | 554,400 | 2,184 |
| 2021-04-09 | 2,157 | 2,183 | 2,153 | 2,167 | 740,200 | 2,167 |
| 2021-04-08 | 2,207 | 2,210 | 2,153 | 2,160 | 988,200 | 2,160 |
| 2021-04-07 | 2,180 | 2,212 | 2,179 | 2,212 | 942,600 | 2,212 |
| 2021-04-06 | 2,208 | 2,210 | 2,178 | 2,180 | 966,800 | 2,180 |
| 2021-04-05 | 2,190 | 2,196 | 2,175 | 2,186 | 464,300 | 2,186 |
| 2021-04-02 | 2,196 | 2,201 | 2,180 | 2,192 | 445,400 | 2,192 |
| 2021-04-01 | 2,146 | 2,185 | 2,145 | 2,178 | 885,500 | 2,178 |
| 2021-03-31 | 2,174 | 2,206 | 2,159 | 2,159 | 2,060,600 | 2,159 |
| 2021-03-30 | 2,242 | 2,242 | 2,190 | 2,198 | 2,100,300 | 2,198 |
| 2021-03-29 | 2,211 | 2,250 | 2,207 | 2,231 | 1,562,700 | 2,231 |
| 2021-03-26 | 2,207 | 2,226 | 2,196 | 2,215 | 1,521,100 | 2,215 |
| 2021-03-25 | 2,205 | 2,239 | 2,186 | 2,231 | 853,000 | 2,231 |
| 2021-03-24 | 2,220 | 2,246 | 2,204 | 2,233 | 960,100 | 2,233 |
| 2021-03-23 | 2,260 | 2,260 | 2,219 | 2,222 | 643,300 | 2,222 |
| 2021-03-22 | 2,253 | 2,261 | 2,224 | 2,254 | 1,317,300 | 2,254 |
| 2021-03-19 | 2,228 | 2,256 | 2,218 | 2,237 | 2,033,700 | 2,237 |
| 2021-03-18 | 2,207 | 2,241 | 2,203 | 2,219 | 1,113,100 | 2,219 |
| 2021-03-17 | 2,220 | 2,232 | 2,196 | 2,232 | 928,100 | 2,232 |
| 2021-03-16 | 2,224 | 2,235 | 2,204 | 2,222 | 794,900 | 2,222 |
| 2021-03-15 | 2,200 | 2,233 | 2,193 | 2,233 | 715,800 | 2,233 |
| 2021-03-12 | 2,205 | 2,215 | 2,188 | 2,204 | 1,030,100 | 2,204 |
| 2021-03-11 | 2,224 | 2,228 | 2,193 | 2,227 | 713,300 | 2,227 |
| 2021-03-10 | 2,232 | 2,249 | 2,204 | 2,212 | 1,056,600 | 2,212 |
| 2021-03-09 | 2,235 | 2,247 | 2,206 | 2,247 | 1,225,100 | 2,247 |
| 2021-03-08 | 2,230 | 2,235 | 2,195 | 2,213 | 1,378,700 | 2,213 |
| 2021-03-05 | 2,158 | 2,191 | 2,140 | 2,191 | 1,230,400 | 2,191 |
| 2021-03-04 | 2,081 | 2,144 | 2,077 | 2,134 | 922,700 | 2,134 |
| 2021-03-03 | 2,111 | 2,115 | 2,077 | 2,095 | 936,600 | 2,095 |
| 2021-03-02 | 2,150 | 2,152 | 2,108 | 2,116 | 1,004,500 | 2,116 |
| 2021-03-01 | 2,096 | 2,154 | 2,095 | 2,139 | 2,158,500 | 2,139 |
| 2021-02-26 | 2,078 | 2,096 | 2,046 | 2,046 | 2,109,300 | 2,046 |
| 2021-02-25 | 2,101 | 2,110 | 2,078 | 2,078 | 1,323,500 | 2,078 |
| 2021-02-24 | 2,150 | 2,150 | 2,073 | 2,096 | 1,830,600 | 2,096 |
| 2021-02-22 | 2,221 | 2,227 | 2,172 | 2,175 | 1,076,100 | 2,175 |
| 2021-02-19 | 2,200 | 2,234 | 2,187 | 2,225 | 1,034,600 | 2,225 |
| 2021-02-18 | 2,185 | 2,188 | 2,166 | 2,188 | 1,211,400 | 2,188 |
| 2021-02-17 | 2,194 | 2,214 | 2,160 | 2,160 | 1,749,800 | 2,160 |
| 2021-02-16 | 2,201 | 2,257 | 2,180 | 2,221 | 1,672,400 | 2,221 |
| 2021-02-15 | 2,259 | 2,269 | 2,199 | 2,244 | 2,327,000 | 2,244 |
| 2021-02-12 | 2,358 | 2,392 | 2,356 | 2,389 | 527,800 | 2,389 |
| 2021-02-10 | 2,365 | 2,372 | 2,336 | 2,360 | 561,800 | 2,360 |
| 2021-02-09 | 2,357 | 2,375 | 2,337 | 2,372 | 550,200 | 2,372 |
| 2021-02-08 | 2,355 | 2,378 | 2,341 | 2,368 | 633,400 | 2,368 |
| 2021-02-05 | 2,351 | 2,361 | 2,324 | 2,346 | 632,500 | 2,346 |
| 2021-02-04 | 2,396 | 2,401 | 2,343 | 2,349 | 511,100 | 2,349 |
| 2021-02-03 | 2,365 | 2,405 | 2,364 | 2,405 | 418,300 | 2,405 |
| 2021-02-02 | 2,378 | 2,396 | 2,352 | 2,370 | 618,400 | 2,370 |
| 2021-02-01 | 2,399 | 2,403 | 2,366 | 2,366 | 416,200 | 2,366 |
| 2021-01-29 | 2,444 | 2,447 | 2,390 | 2,397 | 544,400 | 2,397 |
| 2021-01-28 | 2,388 | 2,461 | 2,368 | 2,460 | 1,452,500 | 2,460 |
| 2021-01-27 | 2,357 | 2,378 | 2,346 | 2,365 | 614,000 | 2,365 |
| 2021-01-26 | 2,339 | 2,352 | 2,326 | 2,338 | 658,500 | 2,338 |
| 2021-01-25 | 2,374 | 2,375 | 2,346 | 2,357 | 498,500 | 2,357 |
| 2021-01-22 | 2,372 | 2,380 | 2,313 | 2,372 | 1,149,800 | 2,372 |
| 2021-01-21 | 2,439 | 2,456 | 2,401 | 2,405 | 697,700 | 2,405 |
| 2021-01-20 | 2,454 | 2,454 | 2,413 | 2,433 | 502,100 | 2,433 |
| 2021-01-19 | 2,434 | 2,463 | 2,426 | 2,440 | 517,400 | 2,440 |
| 2021-01-18 | 2,422 | 2,457 | 2,420 | 2,456 | 403,700 | 2,456 |
| 2021-01-15 | 2,462 | 2,462 | 2,422 | 2,422 | 476,500 | 2,422 |
| 2021-01-14 | 2,440 | 2,478 | 2,433 | 2,469 | 578,000 | 2,469 |
| 2021-01-13 | 2,430 | 2,440 | 2,413 | 2,436 | 533,500 | 2,436 |
| 2021-01-12 | 2,454 | 2,466 | 2,423 | 2,455 | 685,700 | 2,455 |
| 2021-01-08 | 2,415 | 2,468 | 2,403 | 2,464 | 1,007,700 | 2,464 |
| 2021-01-07 | 2,446 | 2,451 | 2,424 | 2,424 | 546,400 | 2,424 |
| 2021-01-06 | 2,450 | 2,464 | 2,429 | 2,435 | 473,500 | 2,435 |
| 2021-01-05 | 2,488 | 2,497 | 2,447 | 2,451 | 483,800 | 2,451 |
| 2021-01-04 | 2,481 | 2,493 | 2,450 | 2,488 | 479,600 | 2,488 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
