4920 (株)日本色材工業研究所 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 | 846 | 850 | 814 | 840 | 8,300 | 840 |
| 2021-12-29 | 843 | 850 | 820 | 848 | 5,500 | 848 |
| 2021-12-28 | 873 | 873 | 800 | 843 | 32,400 | 843 |
| 2021-12-27 | 891 | 891 | 844 | 873 | 17,000 | 873 |
| 2021-12-24 | 935 | 935 | 880 | 896 | 21,900 | 896 |
| 2021-12-23 | 976 | 976 | 905 | 935 | 12,100 | 935 |
| 2021-12-22 | 979 | 984 | 965 | 979 | 1,800 | 979 |
| 2021-12-21 | 970 | 980 | 961 | 980 | 1,500 | 980 |
| 2021-12-20 | 989 | 989 | 970 | 970 | 3,400 | 970 |
| 2021-12-17 | 988 | 989 | 985 | 989 | 8,100 | 989 |
| 2021-12-16 | 995 | 995 | 988 | 988 | 1,800 | 988 |
| 2021-12-15 | 996 | 996 | 990 | 990 | 1,600 | 990 |
| 2021-12-14 | 991 | 995 | 985 | 995 | 2,200 | 995 |
| 2021-12-13 | 1,001 | 1,001 | 996 | 1,000 | 2,000 | 1,000 |
| 2021-12-10 | 1,011 | 1,011 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2021-12-09 | 1,028 | 1,028 | 1,026 | 1,026 | 700 | 1,026 |
| 2021-12-08 | 1,019 | 1,028 | 1,001 | 1,028 | 700 | 1,028 |
| 2021-12-07 | 1,050 | 1,050 | 1,019 | 1,019 | 1,300 | 1,019 |
| 2021-12-06 | 1,003 | 1,004 | 987 | 987 | 3,200 | 987 |
| 2021-12-03 | 1,004 | 1,011 | 1,000 | 1,005 | 2,800 | 1,005 |
| 2021-12-02 | 1,027 | 1,027 | 1,000 | 1,009 | 2,400 | 1,009 |
| 2021-12-01 | 1,030 | 1,031 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2021-11-30 | 1,081 | 1,081 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2021-11-29 | 1,024 | 1,050 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2021-11-26 | 1,071 | 1,079 | 1,052 | 1,052 | 2,900 | 1,052 |
| 2021-11-25 | 1,072 | 1,073 | 1,071 | 1,071 | 700 | 1,071 |
| 2021-11-24 | 1,094 | 1,094 | 1,071 | 1,071 | 800 | 1,071 |
| 2021-11-22 | 1,074 | 1,082 | 1,074 | 1,077 | 1,000 | 1,077 |
| 2021-11-19 | 1,067 | 1,073 | 1,066 | 1,073 | 2,900 | 1,073 |
| 2021-11-18 | 1,086 | 1,086 | 1,066 | 1,067 | 1,800 | 1,067 |
| 2021-11-17 | 1,102 | 1,102 | 1,082 | 1,082 | 1,600 | 1,082 |
| 2021-11-16 | 1,110 | 1,110 | 1,100 | 1,100 | 400 | 1,100 |
| 2021-11-15 | 1,120 | 1,120 | 1,090 | 1,094 | 3,600 | 1,094 |
| 2021-11-12 | 1,118 | 1,126 | 1,117 | 1,119 | 1,100 | 1,119 |
| 2021-11-11 | 1,142 | 1,142 | 1,118 | 1,120 | 600 | 1,120 |
| 2021-11-10 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2021-11-09 | 1,129 | 1,129 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2021-11-08 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2021-11-05 | 1,150 | 1,150 | 1,136 | 1,136 | 500 | 1,136 |
| 2021-11-04 | 1,137 | 1,198 | 1,137 | 1,150 | 4,400 | 1,150 |
| 2021-11-02 | 1,143 | 1,146 | 1,124 | 1,146 | 1,400 | 1,146 |
| 2021-11-01 | 1,130 | 1,141 | 1,120 | 1,137 | 400 | 1,137 |
| 2021-10-29 | 1,151 | 1,151 | 1,130 | 1,130 | 2,300 | 1,130 |
| 2021-10-28 | 1,141 | 1,152 | 1,141 | 1,152 | 2,000 | 1,152 |
| 2021-10-27 | 1,130 | 1,139 | 1,130 | 1,138 | 300 | 1,138 |
| 2021-10-26 | 1,149 | 1,149 | 1,130 | 1,131 | 1,300 | 1,131 |
| 2021-10-25 | 1,150 | 1,150 | 1,149 | 1,149 | 600 | 1,149 |
| 2021-10-22 | 1,110 | 1,130 | 1,110 | 1,130 | 1,200 | 1,130 |
| 2021-10-21 | 1,118 | 1,118 | 1,080 | 1,109 | 600 | 1,109 |
| 2021-10-20 | 1,118 | 1,118 | 1,080 | 1,099 | 10,400 | 1,099 |
| 2021-10-19 | 1,154 | 1,154 | 1,080 | 1,102 | 18,800 | 1,102 |
| 2021-10-18 | 1,190 | 1,192 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2021-10-15 | 1,200 | 1,200 | 1,180 | 1,185 | 4,400 | 1,185 |
| 2021-10-14 | 1,189 | 1,223 | 1,151 | 1,223 | 1,300 | 1,223 |
| 2021-10-13 | 1,198 | 1,199 | 1,196 | 1,196 | 1,400 | 1,196 |
| 2021-10-12 | 1,212 | 1,212 | 1,196 | 1,196 | 1,100 | 1,196 |
| 2021-10-11 | 1,203 | 1,227 | 1,203 | 1,227 | 1,000 | 1,227 |
| 2021-10-08 | 1,232 | 1,232 | 1,203 | 1,208 | 1,000 | 1,208 |
| 2021-10-07 | 1,181 | 1,235 | 1,181 | 1,235 | 6,100 | 1,235 |
| 2021-10-06 | 1,181 | 1,181 | 1,180 | 1,180 | 600 | 1,180 |
| 2021-10-05 | 1,188 | 1,188 | 1,188 | 1,188 | 900 | 1,188 |
| 2021-10-04 | 1,217 | 1,217 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2021-10-01 | 1,195 | 1,200 | 1,165 | 1,200 | 1,800 | 1,200 |
| 2021-09-30 | 1,187 | 1,217 | 1,187 | 1,217 | 3,500 | 1,217 |
| 2021-09-29 | 1,154 | 1,187 | 1,154 | 1,187 | 1,800 | 1,187 |
| 2021-09-28 | 1,155 | 1,155 | 1,153 | 1,154 | 1,000 | 1,154 |
| 2021-09-27 | 1,118 | 1,155 | 1,118 | 1,155 | 2,800 | 1,155 |
| 2021-09-24 | 1,132 | 1,149 | 1,119 | 1,119 | 4,100 | 1,119 |
| 2021-09-22 | 1,142 | 1,142 | 1,140 | 1,140 | 300 | 1,140 |
| 2021-09-21 | 1,120 | 1,145 | 1,112 | 1,145 | 2,700 | 1,145 |
| 2021-09-17 | 1,140 | 1,140 | 1,122 | 1,122 | 4,000 | 1,122 |
| 2021-09-16 | 1,180 | 1,180 | 1,126 | 1,133 | 5,500 | 1,133 |
| 2021-09-15 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2021-09-14 | 1,177 | 1,187 | 1,166 | 1,167 | 3,200 | 1,167 |
| 2021-09-13 | 1,200 | 1,200 | 1,177 | 1,177 | 400 | 1,177 |
| 2021-09-10 | 1,183 | 1,186 | 1,180 | 1,186 | 1,500 | 1,186 |
| 2021-09-09 | 1,199 | 1,199 | 1,180 | 1,180 | 400 | 1,180 |
| 2021-09-08 | 1,186 | 1,186 | 1,186 | 1,186 | 200 | 1,186 |
| 2021-09-07 | 1,199 | 1,205 | 1,166 | 1,190 | 2,600 | 1,190 |
| 2021-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2021-09-03 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 1,174 |
| 2021-09-02 | 1,214 | 1,216 | 1,180 | 1,183 | 1,700 | 1,183 |
| 2021-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2021-08-31 | 1,187 | 1,198 | 1,187 | 1,198 | 800 | 1,198 |
| 2021-08-30 | 1,171 | 1,230 | 1,170 | 1,228 | 3,500 | 1,228 |
| 2021-08-27 | 1,165 | 1,172 | 1,165 | 1,172 | 1,400 | 1,172 |
| 2021-08-26 | 1,145 | 1,164 | 1,145 | 1,161 | 700 | 1,161 |
| 2021-08-25 | 1,131 | 1,154 | 1,125 | 1,145 | 1,500 | 1,145 |
| 2021-08-24 | 1,160 | 1,169 | 1,155 | 1,155 | 500 | 1,155 |
| 2021-08-23 | 1,182 | 1,182 | 1,152 | 1,172 | 900 | 1,172 |
| 2021-08-20 | 1,122 | 1,129 | 1,122 | 1,129 | 700 | 1,129 |
| 2021-08-19 | 1,142 | 1,143 | 1,131 | 1,131 | 2,500 | 1,131 |
| 2021-08-18 | 1,152 | 1,156 | 1,152 | 1,156 | 200 | 1,156 |
| 2021-08-17 | 1,176 | 1,176 | 1,162 | 1,162 | 200 | 1,162 |
| 2021-08-16 | 1,158 | 1,177 | 1,158 | 1,177 | 2,200 | 1,177 |
| 2021-08-13 | 1,163 | 1,183 | 1,162 | 1,162 | 2,500 | 1,162 |
| 2021-08-12 | 1,163 | 1,163 | 1,163 | 1,163 | 100 | 1,163 |
| 2021-08-11 | 1,182 | 1,182 | 1,170 | 1,178 | 1,200 | 1,178 |
| 2021-08-10 | 1,181 | 1,181 | 1,150 | 1,170 | 700 | 1,170 |
| 2021-08-06 | 1,183 | 1,183 | 1,168 | 1,168 | 300 | 1,168 |
| 2021-08-05 | 1,188 | 1,190 | 1,136 | 1,170 | 2,700 | 1,170 |
| 2021-08-04 | 1,182 | 1,182 | 1,170 | 1,170 | 200 | 1,170 |
| 2021-08-03 | 1,200 | 1,200 | 1,192 | 1,192 | 400 | 1,192 |
| 2021-08-02 | 1,196 | 1,210 | 1,190 | 1,190 | 600 | 1,190 |
| 2021-07-30 | 1,198 | 1,198 | 1,166 | 1,166 | 1,200 | 1,166 |
| 2021-07-29 | 1,180 | 1,210 | 1,164 | 1,173 | 4,600 | 1,173 |
| 2021-07-28 | 1,193 | 1,193 | 1,193 | 1,193 | 800 | 1,193 |
| 2021-07-27 | 1,155 | 1,195 | 1,155 | 1,193 | 3,100 | 1,193 |
| 2021-07-26 | 1,175 | 1,176 | 1,153 | 1,155 | 3,500 | 1,155 |
| 2021-07-21 | 1,233 | 1,233 | 1,129 | 1,174 | 19,000 | 1,174 |
| 2021-07-20 | 1,246 | 1,273 | 1,243 | 1,243 | 1,900 | 1,243 |
| 2021-07-19 | 1,271 | 1,272 | 1,221 | 1,249 | 4,700 | 1,249 |
| 2021-07-16 | 1,279 | 1,289 | 1,266 | 1,289 | 1,400 | 1,289 |
| 2021-07-15 | 1,302 | 1,302 | 1,280 | 1,280 | 1,400 | 1,280 |
| 2021-07-14 | 1,295 | 1,315 | 1,291 | 1,303 | 4,500 | 1,303 |
| 2021-07-13 | 1,320 | 1,325 | 1,310 | 1,325 | 1,300 | 1,325 |
| 2021-07-12 | 1,306 | 1,320 | 1,305 | 1,310 | 4,800 | 1,310 |
| 2021-07-09 | 1,287 | 1,300 | 1,268 | 1,287 | 6,500 | 1,287 |
| 2021-07-08 | 1,287 | 1,300 | 1,287 | 1,298 | 1,300 | 1,298 |
| 2021-07-07 | 1,294 | 1,300 | 1,292 | 1,292 | 500 | 1,292 |
| 2021-07-06 | 1,306 | 1,306 | 1,304 | 1,304 | 900 | 1,304 |
| 2021-07-05 | 1,288 | 1,310 | 1,281 | 1,300 | 6,000 | 1,300 |
| 2021-07-02 | 1,289 | 1,289 | 1,259 | 1,272 | 600 | 1,272 |
| 2021-07-01 | 1,280 | 1,299 | 1,261 | 1,269 | 5,500 | 1,269 |
| 2021-06-30 | 1,270 | 1,290 | 1,270 | 1,285 | 1,600 | 1,285 |
| 2021-06-29 | 1,300 | 1,300 | 1,260 | 1,269 | 2,000 | 1,269 |
| 2021-06-28 | 1,253 | 1,290 | 1,253 | 1,270 | 3,800 | 1,270 |
| 2021-06-25 | 1,247 | 1,270 | 1,240 | 1,240 | 6,400 | 1,240 |
| 2021-06-24 | 1,250 | 1,256 | 1,227 | 1,247 | 1,800 | 1,247 |
| 2021-06-23 | 1,249 | 1,249 | 1,226 | 1,231 | 1,900 | 1,231 |
| 2021-06-22 | 1,245 | 1,270 | 1,245 | 1,245 | 1,700 | 1,245 |
| 2021-06-21 | 1,226 | 1,246 | 1,226 | 1,238 | 4,200 | 1,238 |
| 2021-06-18 | 1,289 | 1,289 | 1,250 | 1,256 | 1,900 | 1,256 |
| 2021-06-17 | 1,251 | 1,267 | 1,249 | 1,267 | 1,900 | 1,267 |
| 2021-06-16 | 1,256 | 1,256 | 1,225 | 1,250 | 2,600 | 1,250 |
| 2021-06-15 | 1,290 | 1,290 | 1,262 | 1,269 | 2,700 | 1,269 |
| 2021-06-14 | 1,300 | 1,300 | 1,250 | 1,261 | 8,400 | 1,261 |
| 2021-06-11 | 1,330 | 1,330 | 1,299 | 1,312 | 2,800 | 1,312 |
| 2021-06-10 | 1,332 | 1,349 | 1,332 | 1,334 | 1,600 | 1,334 |
| 2021-06-09 | 1,362 | 1,370 | 1,326 | 1,334 | 2,800 | 1,334 |
| 2021-06-08 | 1,380 | 1,391 | 1,339 | 1,362 | 8,600 | 1,362 |
| 2021-06-07 | 1,330 | 1,400 | 1,310 | 1,400 | 13,000 | 1,400 |
| 2021-06-04 | 1,227 | 1,312 | 1,221 | 1,311 | 17,300 | 1,311 |
| 2021-06-03 | 1,222 | 1,225 | 1,169 | 1,221 | 13,900 | 1,221 |
| 2021-06-02 | 1,173 | 1,222 | 1,170 | 1,222 | 11,000 | 1,222 |
| 2021-06-01 | 1,160 | 1,174 | 1,148 | 1,170 | 6,100 | 1,170 |
| 2021-05-31 | 1,149 | 1,160 | 1,138 | 1,149 | 4,400 | 1,149 |
| 2021-05-28 | 1,115 | 1,132 | 1,115 | 1,132 | 5,200 | 1,132 |
| 2021-05-27 | 1,134 | 1,134 | 1,100 | 1,113 | 21,800 | 1,113 |
| 2021-05-26 | 1,160 | 1,164 | 1,131 | 1,133 | 20,600 | 1,133 |
| 2021-05-25 | 1,180 | 1,182 | 1,156 | 1,173 | 2,800 | 1,173 |
| 2021-05-24 | 1,190 | 1,190 | 1,158 | 1,170 | 16,000 | 1,170 |
| 2021-05-21 | 1,261 | 1,266 | 1,192 | 1,209 | 34,300 | 1,209 |
| 2021-05-20 | 1,158 | 1,436 | 1,158 | 1,335 | 22,800 | 1,335 |
| 2021-05-19 | 1,165 | 1,165 | 1,151 | 1,158 | 2,400 | 1,158 |
| 2021-05-18 | 1,170 | 1,181 | 1,168 | 1,168 | 19,600 | 1,168 |
| 2021-05-17 | 1,166 | 1,188 | 1,166 | 1,181 | 1,400 | 1,181 |
| 2021-05-14 | 1,185 | 1,185 | 1,165 | 1,165 | 4,100 | 1,165 |
| 2021-05-13 | 1,165 | 1,189 | 1,159 | 1,189 | 2,200 | 1,189 |
| 2021-05-12 | 1,188 | 1,188 | 1,160 | 1,164 | 5,300 | 1,164 |
| 2021-05-11 | 1,202 | 1,206 | 1,194 | 1,197 | 1,800 | 1,197 |
| 2021-05-10 | 1,193 | 1,218 | 1,193 | 1,205 | 1,400 | 1,205 |
| 2021-05-07 | 1,194 | 1,194 | 1,188 | 1,188 | 1,800 | 1,188 |
| 2021-05-06 | 1,201 | 1,201 | 1,192 | 1,199 | 4,800 | 1,199 |
| 2021-04-30 | 1,190 | 1,203 | 1,190 | 1,201 | 1,000 | 1,201 |
| 2021-04-28 | 1,194 | 1,195 | 1,189 | 1,189 | 700 | 1,189 |
| 2021-04-27 | 1,210 | 1,210 | 1,189 | 1,195 | 800 | 1,195 |
| 2021-04-26 | 1,190 | 1,211 | 1,185 | 1,211 | 1,400 | 1,211 |
| 2021-04-23 | 1,193 | 1,196 | 1,182 | 1,182 | 4,000 | 1,182 |
| 2021-04-22 | 1,210 | 1,213 | 1,196 | 1,199 | 2,900 | 1,199 |
| 2021-04-21 | 1,205 | 1,205 | 1,191 | 1,195 | 7,000 | 1,195 |
| 2021-04-20 | 1,225 | 1,227 | 1,214 | 1,214 | 4,100 | 1,214 |
| 2021-04-19 | 1,228 | 1,230 | 1,224 | 1,225 | 1,600 | 1,225 |
| 2021-04-16 | 1,223 | 1,230 | 1,223 | 1,229 | 1,400 | 1,229 |
| 2021-04-15 | 1,225 | 1,234 | 1,221 | 1,221 | 4,100 | 1,221 |
| 2021-04-14 | 1,234 | 1,237 | 1,228 | 1,228 | 9,700 | 1,228 |
| 2021-04-13 | 1,240 | 1,250 | 1,239 | 1,240 | 2,300 | 1,240 |
| 2021-04-12 | 1,250 | 1,250 | 1,240 | 1,249 | 2,000 | 1,249 |
| 2021-04-09 | 1,239 | 1,254 | 1,239 | 1,245 | 1,400 | 1,245 |
| 2021-04-08 | 1,255 | 1,255 | 1,238 | 1,238 | 5,800 | 1,238 |
| 2021-04-07 | 1,265 | 1,265 | 1,256 | 1,264 | 1,000 | 1,264 |
| 2021-04-06 | 1,244 | 1,305 | 1,244 | 1,264 | 5,900 | 1,264 |
| 2021-04-05 | 1,239 | 1,245 | 1,235 | 1,239 | 5,900 | 1,239 |
| 2021-04-02 | 1,250 | 1,250 | 1,239 | 1,243 | 7,500 | 1,243 |
| 2021-04-01 | 1,260 | 1,270 | 1,250 | 1,250 | 2,600 | 1,250 |
| 2021-03-31 | 1,254 | 1,266 | 1,252 | 1,264 | 1,300 | 1,264 |
| 2021-03-30 | 1,260 | 1,270 | 1,255 | 1,255 | 3,000 | 1,255 |
| 2021-03-29 | 1,261 | 1,275 | 1,258 | 1,260 | 3,900 | 1,260 |
| 2021-03-26 | 1,249 | 1,270 | 1,248 | 1,261 | 2,900 | 1,261 |
| 2021-03-25 | 1,264 | 1,264 | 1,250 | 1,250 | 2,700 | 1,250 |
| 2021-03-24 | 1,271 | 1,271 | 1,250 | 1,264 | 8,100 | 1,264 |
| 2021-03-23 | 1,262 | 1,275 | 1,262 | 1,272 | 2,400 | 1,272 |
| 2021-03-22 | 1,263 | 1,263 | 1,249 | 1,255 | 11,800 | 1,255 |
| 2021-03-19 | 1,280 | 1,280 | 1,263 | 1,263 | 5,700 | 1,263 |
| 2021-03-18 | 1,277 | 1,290 | 1,259 | 1,288 | 1,400 | 1,288 |
| 2021-03-17 | 1,284 | 1,284 | 1,250 | 1,250 | 8,100 | 1,250 |
| 2021-03-16 | 1,266 | 1,270 | 1,257 | 1,257 | 6,000 | 1,257 |
| 2021-03-15 | 1,276 | 1,276 | 1,264 | 1,266 | 1,900 | 1,266 |
| 2021-03-12 | 1,300 | 1,300 | 1,258 | 1,276 | 7,600 | 1,276 |
| 2021-03-11 | 1,299 | 1,299 | 1,287 | 1,299 | 1,000 | 1,299 |
| 2021-03-10 | 1,280 | 1,325 | 1,269 | 1,272 | 4,400 | 1,272 |
| 2021-03-09 | 1,277 | 1,283 | 1,269 | 1,270 | 2,800 | 1,270 |
| 2021-03-08 | 1,302 | 1,302 | 1,278 | 1,290 | 3,100 | 1,290 |
| 2021-03-05 | 1,302 | 1,302 | 1,280 | 1,299 | 4,800 | 1,299 |
| 2021-03-04 | 1,310 | 1,324 | 1,310 | 1,310 | 400 | 1,310 |
| 2021-03-03 | 1,322 | 1,331 | 1,308 | 1,313 | 6,100 | 1,313 |
| 2021-03-02 | 1,338 | 1,338 | 1,311 | 1,327 | 3,900 | 1,327 |
| 2021-03-01 | 1,317 | 1,335 | 1,317 | 1,332 | 1,100 | 1,332 |
| 2021-02-26 | 1,325 | 1,325 | 1,313 | 1,318 | 2,500 | 1,318 |
| 2021-02-25 | 1,340 | 1,345 | 1,324 | 1,329 | 10,300 | 1,329 |
| 2021-02-24 | 1,360 | 1,398 | 1,360 | 1,397 | 5,500 | 1,397 |
| 2021-02-22 | 1,360 | 1,364 | 1,355 | 1,360 | 4,200 | 1,360 |
| 2021-02-19 | 1,362 | 1,362 | 1,355 | 1,362 | 1,600 | 1,362 |
| 2021-02-18 | 1,346 | 1,362 | 1,346 | 1,362 | 700 | 1,362 |
| 2021-02-17 | 1,352 | 1,369 | 1,344 | 1,346 | 5,000 | 1,346 |
| 2021-02-16 | 1,355 | 1,360 | 1,350 | 1,351 | 3,300 | 1,351 |
| 2021-02-15 | 1,356 | 1,370 | 1,356 | 1,360 | 1,100 | 1,360 |
| 2021-02-12 | 1,349 | 1,363 | 1,349 | 1,363 | 2,800 | 1,363 |
| 2021-02-10 | 1,353 | 1,356 | 1,349 | 1,349 | 2,000 | 1,349 |
| 2021-02-09 | 1,373 | 1,378 | 1,352 | 1,352 | 1,400 | 1,352 |
| 2021-02-08 | 1,356 | 1,374 | 1,352 | 1,373 | 2,100 | 1,373 |
| 2021-02-05 | 1,342 | 1,350 | 1,339 | 1,343 | 4,200 | 1,343 |
| 2021-02-04 | 1,353 | 1,353 | 1,340 | 1,345 | 3,600 | 1,345 |
| 2021-02-03 | 1,333 | 1,354 | 1,333 | 1,354 | 1,900 | 1,354 |
| 2021-02-02 | 1,340 | 1,345 | 1,325 | 1,345 | 2,800 | 1,345 |
| 2021-02-01 | 1,347 | 1,347 | 1,330 | 1,331 | 1,500 | 1,331 |
| 2021-01-29 | 1,338 | 1,338 | 1,333 | 1,333 | 500 | 1,333 |
| 2021-01-28 | 1,328 | 1,332 | 1,328 | 1,332 | 700 | 1,332 |
| 2021-01-27 | 1,348 | 1,348 | 1,337 | 1,337 | 1,200 | 1,337 |
| 2021-01-26 | 1,337 | 1,348 | 1,337 | 1,348 | 400 | 1,348 |
| 2021-01-25 | 1,338 | 1,342 | 1,338 | 1,338 | 800 | 1,338 |
| 2021-01-22 | 1,335 | 1,341 | 1,335 | 1,341 | 1,100 | 1,341 |
| 2021-01-21 | 1,335 | 1,341 | 1,323 | 1,340 | 1,200 | 1,340 |
| 2021-01-20 | 1,330 | 1,339 | 1,330 | 1,330 | 500 | 1,330 |
| 2021-01-19 | 1,330 | 1,330 | 1,320 | 1,330 | 600 | 1,330 |
| 2021-01-18 | 1,313 | 1,320 | 1,313 | 1,320 | 300 | 1,320 |
| 2021-01-15 | 1,328 | 1,329 | 1,328 | 1,328 | 800 | 1,328 |
| 2021-01-14 | 1,311 | 1,325 | 1,310 | 1,325 | 1,100 | 1,325 |
| 2021-01-13 | 1,305 | 1,311 | 1,305 | 1,311 | 400 | 1,311 |
| 2021-01-12 | 1,291 | 1,310 | 1,291 | 1,305 | 1,100 | 1,305 |
| 2021-01-08 | 1,284 | 1,300 | 1,280 | 1,291 | 2,400 | 1,291 |
| 2021-01-07 | 1,294 | 1,298 | 1,280 | 1,284 | 2,600 | 1,284 |
| 2021-01-06 | 1,300 | 1,312 | 1,293 | 1,311 | 1,300 | 1,311 |
| 2021-01-05 | 1,324 | 1,324 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2021-01-04 | 1,286 | 1,324 | 1,286 | 1,324 | 1,100 | 1,324 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
