4967 小林製薬(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 | 9,040 | 9,140 | 9,040 | 9,040 | 94,700 | 9,040 |
| 2021-12-29 | 9,150 | 9,220 | 9,120 | 9,160 | 113,500 | 9,160 |
| 2021-12-28 | 9,090 | 9,250 | 9,060 | 9,250 | 300,300 | 9,250 |
| 2021-12-27 | 9,100 | 9,100 | 8,990 | 9,070 | 167,600 | 9,070 |
| 2021-12-24 | 9,190 | 9,190 | 9,020 | 9,030 | 192,100 | 9,030 |
| 2021-12-23 | 9,300 | 9,310 | 9,150 | 9,180 | 96,600 | 9,180 |
| 2021-12-22 | 9,270 | 9,350 | 9,210 | 9,230 | 102,800 | 9,230 |
| 2021-12-21 | 9,250 | 9,310 | 9,200 | 9,260 | 118,000 | 9,260 |
| 2021-12-20 | 9,140 | 9,240 | 9,130 | 9,170 | 99,300 | 9,170 |
| 2021-12-17 | 9,230 | 9,340 | 9,130 | 9,180 | 169,300 | 9,180 |
| 2021-12-16 | 9,230 | 9,280 | 9,150 | 9,240 | 91,500 | 9,240 |
| 2021-12-15 | 9,240 | 9,310 | 9,090 | 9,090 | 111,400 | 9,090 |
| 2021-12-14 | 9,270 | 9,350 | 9,210 | 9,290 | 117,600 | 9,290 |
| 2021-12-13 | 9,230 | 9,360 | 9,190 | 9,320 | 134,000 | 9,320 |
| 2021-12-10 | 9,200 | 9,270 | 9,120 | 9,140 | 103,000 | 9,140 |
| 2021-12-09 | 9,240 | 9,300 | 9,150 | 9,150 | 81,000 | 9,150 |
| 2021-12-08 | 9,280 | 9,370 | 9,160 | 9,220 | 164,900 | 9,220 |
| 2021-12-07 | 9,000 | 9,210 | 8,970 | 9,170 | 198,900 | 9,170 |
| 2021-12-06 | 8,910 | 9,030 | 8,840 | 8,880 | 115,700 | 8,880 |
| 2021-12-03 | 8,790 | 8,980 | 8,680 | 8,940 | 126,500 | 8,940 |
| 2021-12-02 | 8,640 | 8,940 | 8,640 | 8,830 | 187,600 | 8,830 |
| 2021-12-01 | 8,940 | 9,030 | 8,620 | 8,640 | 209,600 | 8,640 |
| 2021-11-30 | 9,340 | 9,410 | 8,920 | 8,920 | 587,200 | 8,920 |
| 2021-11-29 | 9,170 | 9,340 | 9,170 | 9,300 | 196,700 | 9,300 |
| 2021-11-26 | 9,290 | 9,300 | 9,110 | 9,150 | 141,700 | 9,150 |
| 2021-11-25 | 9,300 | 9,360 | 9,240 | 9,320 | 101,000 | 9,320 |
| 2021-11-24 | 9,390 | 9,410 | 9,190 | 9,250 | 148,700 | 9,250 |
| 2021-11-22 | 9,450 | 9,550 | 9,390 | 9,500 | 105,600 | 9,500 |
| 2021-11-19 | 9,340 | 9,430 | 9,310 | 9,410 | 171,500 | 9,410 |
| 2021-11-18 | 9,400 | 9,450 | 9,300 | 9,310 | 125,900 | 9,310 |
| 2021-11-17 | 9,380 | 9,450 | 9,300 | 9,430 | 101,700 | 9,430 |
| 2021-11-16 | 9,320 | 9,410 | 9,320 | 9,380 | 91,900 | 9,380 |
| 2021-11-15 | 9,350 | 9,420 | 9,270 | 9,280 | 77,600 | 9,280 |
| 2021-11-12 | 9,340 | 9,460 | 9,280 | 9,330 | 104,500 | 9,330 |
| 2021-11-11 | 9,270 | 9,340 | 9,140 | 9,330 | 78,600 | 9,330 |
| 2021-11-10 | 9,380 | 9,490 | 9,320 | 9,360 | 76,200 | 9,360 |
| 2021-11-09 | 9,400 | 9,410 | 9,310 | 9,360 | 90,900 | 9,360 |
| 2021-11-08 | 9,600 | 9,600 | 9,470 | 9,470 | 94,800 | 9,470 |
| 2021-11-05 | 9,530 | 9,600 | 9,470 | 9,580 | 113,800 | 9,580 |
| 2021-11-04 | 9,550 | 9,570 | 9,420 | 9,530 | 158,700 | 9,530 |
| 2021-11-02 | 9,600 | 9,600 | 9,450 | 9,520 | 180,100 | 9,520 |
| 2021-11-01 | 9,190 | 9,710 | 9,190 | 9,670 | 411,800 | 9,670 |
| 2021-10-29 | 9,170 | 9,200 | 8,980 | 9,110 | 241,600 | 9,110 |
| 2021-10-28 | 8,700 | 8,870 | 8,630 | 8,780 | 171,600 | 8,780 |
| 2021-10-27 | 8,570 | 8,690 | 8,570 | 8,640 | 77,900 | 8,640 |
| 2021-10-26 | 8,580 | 8,620 | 8,530 | 8,530 | 70,200 | 8,530 |
| 2021-10-25 | 8,600 | 8,630 | 8,520 | 8,530 | 85,200 | 8,530 |
| 2021-10-22 | 8,610 | 8,690 | 8,550 | 8,620 | 79,000 | 8,620 |
| 2021-10-21 | 8,680 | 8,700 | 8,600 | 8,610 | 67,900 | 8,610 |
| 2021-10-20 | 8,840 | 8,860 | 8,680 | 8,720 | 79,200 | 8,720 |
| 2021-10-19 | 8,650 | 8,800 | 8,650 | 8,780 | 109,300 | 8,780 |
| 2021-10-18 | 8,800 | 8,800 | 8,570 | 8,590 | 96,100 | 8,590 |
| 2021-10-15 | 8,690 | 8,780 | 8,630 | 8,760 | 126,000 | 8,760 |
| 2021-10-14 | 8,530 | 8,640 | 8,500 | 8,600 | 103,600 | 8,600 |
| 2021-10-13 | 8,550 | 8,650 | 8,510 | 8,510 | 115,700 | 8,510 |
| 2021-10-12 | 8,700 | 8,710 | 8,570 | 8,590 | 118,700 | 8,590 |
| 2021-10-11 | 8,720 | 8,790 | 8,600 | 8,790 | 90,400 | 8,790 |
| 2021-10-08 | 8,830 | 8,840 | 8,730 | 8,740 | 112,700 | 8,740 |
| 2021-10-07 | 8,760 | 8,820 | 8,690 | 8,720 | 110,100 | 8,720 |
| 2021-10-06 | 8,670 | 8,820 | 8,650 | 8,760 | 152,600 | 8,760 |
| 2021-10-05 | 8,600 | 8,780 | 8,590 | 8,680 | 133,000 | 8,680 |
| 2021-10-04 | 8,690 | 8,750 | 8,630 | 8,710 | 108,900 | 8,710 |
| 2021-10-01 | 8,740 | 8,810 | 8,660 | 8,680 | 134,500 | 8,680 |
| 2021-09-30 | 8,850 | 8,920 | 8,810 | 8,840 | 131,700 | 8,840 |
| 2021-09-29 | 8,730 | 8,750 | 8,640 | 8,720 | 146,600 | 8,720 |
| 2021-09-28 | 8,900 | 8,920 | 8,740 | 8,840 | 141,100 | 8,840 |
| 2021-09-27 | 9,080 | 9,120 | 8,910 | 8,910 | 120,200 | 8,910 |
| 2021-09-24 | 9,150 | 9,190 | 9,080 | 9,110 | 121,000 | 9,110 |
| 2021-09-22 | 9,080 | 9,120 | 8,980 | 9,020 | 86,300 | 9,020 |
| 2021-09-21 | 9,230 | 9,230 | 9,020 | 9,100 | 137,000 | 9,100 |
| 2021-09-17 | 9,120 | 9,270 | 9,000 | 9,240 | 383,300 | 9,240 |
| 2021-09-16 | 8,850 | 8,920 | 8,760 | 8,910 | 125,500 | 8,910 |
| 2021-09-15 | 8,960 | 8,970 | 8,830 | 8,860 | 139,000 | 8,860 |
| 2021-09-14 | 9,160 | 9,160 | 9,010 | 9,030 | 137,200 | 9,030 |
| 2021-09-13 | 9,200 | 9,200 | 9,040 | 9,130 | 92,500 | 9,130 |
| 2021-09-10 | 9,050 | 9,190 | 9,050 | 9,190 | 189,100 | 9,190 |
| 2021-09-09 | 9,260 | 9,280 | 9,040 | 9,080 | 109,800 | 9,080 |
| 2021-09-08 | 9,110 | 9,260 | 9,060 | 9,240 | 158,700 | 9,240 |
| 2021-09-07 | 9,090 | 9,170 | 9,060 | 9,170 | 124,200 | 9,170 |
| 2021-09-06 | 9,070 | 9,070 | 8,960 | 9,030 | 107,300 | 9,030 |
| 2021-09-03 | 8,820 | 8,990 | 8,810 | 8,960 | 111,000 | 8,960 |
| 2021-09-02 | 8,730 | 8,840 | 8,730 | 8,810 | 100,100 | 8,810 |
| 2021-09-01 | 8,720 | 8,750 | 8,660 | 8,700 | 112,000 | 8,700 |
| 2021-08-31 | 8,600 | 8,640 | 8,480 | 8,610 | 175,500 | 8,610 |
| 2021-08-30 | 8,760 | 8,770 | 8,620 | 8,700 | 83,800 | 8,700 |
| 2021-08-27 | 8,610 | 8,660 | 8,550 | 8,660 | 89,200 | 8,660 |
| 2021-08-26 | 8,570 | 8,630 | 8,560 | 8,590 | 60,600 | 8,590 |
| 2021-08-25 | 8,640 | 8,660 | 8,570 | 8,590 | 78,500 | 8,590 |
| 2021-08-24 | 8,540 | 8,680 | 8,540 | 8,640 | 90,800 | 8,640 |
| 2021-08-23 | 8,620 | 8,740 | 8,620 | 8,690 | 106,700 | 8,690 |
| 2021-08-20 | 8,320 | 8,520 | 8,320 | 8,470 | 192,800 | 8,470 |
| 2021-08-19 | 8,370 | 8,440 | 8,350 | 8,360 | 134,600 | 8,360 |
| 2021-08-18 | 8,470 | 8,510 | 8,420 | 8,440 | 111,000 | 8,440 |
| 2021-08-17 | 8,420 | 8,420 | 8,320 | 8,320 | 104,800 | 8,320 |
| 2021-08-16 | 8,570 | 8,580 | 8,350 | 8,350 | 110,600 | 8,350 |
| 2021-08-13 | 8,540 | 8,630 | 8,540 | 8,590 | 90,200 | 8,590 |
| 2021-08-12 | 8,540 | 8,600 | 8,500 | 8,540 | 98,300 | 8,540 |
| 2021-08-11 | 8,450 | 8,520 | 8,410 | 8,430 | 133,700 | 8,430 |
| 2021-08-10 | 8,440 | 8,610 | 8,420 | 8,510 | 175,600 | 8,510 |
| 2021-08-06 | 8,680 | 8,700 | 8,520 | 8,550 | 158,100 | 8,550 |
| 2021-08-05 | 8,680 | 8,790 | 8,660 | 8,710 | 185,800 | 8,710 |
| 2021-08-04 | 8,900 | 8,930 | 8,730 | 8,740 | 213,000 | 8,740 |
| 2021-08-03 | 9,050 | 9,080 | 8,900 | 8,960 | 159,800 | 8,960 |
| 2021-08-02 | 8,830 | 9,180 | 8,780 | 9,160 | 235,100 | 9,160 |
| 2021-07-30 | 9,100 | 9,140 | 8,710 | 8,720 | 255,400 | 8,720 |
| 2021-07-29 | 9,230 | 9,270 | 9,130 | 9,170 | 108,000 | 9,170 |
| 2021-07-28 | 9,290 | 9,350 | 9,200 | 9,240 | 97,300 | 9,240 |
| 2021-07-27 | 9,490 | 9,530 | 9,350 | 9,370 | 97,300 | 9,370 |
| 2021-07-26 | 9,600 | 9,600 | 9,450 | 9,450 | 161,500 | 9,450 |
| 2021-07-21 | 9,270 | 9,410 | 9,240 | 9,370 | 99,700 | 9,370 |
| 2021-07-20 | 9,190 | 9,250 | 9,140 | 9,210 | 92,600 | 9,210 |
| 2021-07-19 | 9,190 | 9,240 | 9,110 | 9,150 | 91,700 | 9,150 |
| 2021-07-16 | 9,170 | 9,300 | 9,160 | 9,170 | 73,900 | 9,170 |
| 2021-07-15 | 9,400 | 9,480 | 9,230 | 9,240 | 88,300 | 9,240 |
| 2021-07-14 | 9,440 | 9,490 | 9,380 | 9,420 | 96,000 | 9,420 |
| 2021-07-13 | 9,400 | 9,500 | 9,370 | 9,470 | 78,600 | 9,470 |
| 2021-07-12 | 9,320 | 9,400 | 9,260 | 9,390 | 112,100 | 9,390 |
| 2021-07-09 | 9,060 | 9,230 | 9,060 | 9,190 | 221,100 | 9,190 |
| 2021-07-08 | 9,260 | 9,260 | 9,120 | 9,120 | 150,900 | 9,120 |
| 2021-07-07 | 9,310 | 9,380 | 9,190 | 9,260 | 109,200 | 9,260 |
| 2021-07-06 | 9,330 | 9,330 | 9,200 | 9,280 | 102,400 | 9,280 |
| 2021-07-05 | 9,450 | 9,450 | 9,340 | 9,360 | 84,700 | 9,360 |
| 2021-07-02 | 9,520 | 9,620 | 9,450 | 9,480 | 128,900 | 9,480 |
| 2021-07-01 | 9,490 | 9,520 | 9,400 | 9,500 | 108,200 | 9,500 |
| 2021-06-30 | 9,650 | 9,690 | 9,490 | 9,490 | 137,500 | 9,490 |
| 2021-06-29 | 9,490 | 9,600 | 9,450 | 9,600 | 238,300 | 9,600 |
| 2021-06-28 | 9,660 | 9,660 | 9,430 | 9,500 | 497,400 | 9,500 |
| 2021-06-25 | 9,730 | 9,740 | 9,560 | 9,690 | 355,600 | 9,690 |
| 2021-06-24 | 9,600 | 9,690 | 9,540 | 9,670 | 148,600 | 9,670 |
| 2021-06-23 | 9,700 | 9,810 | 9,620 | 9,620 | 136,000 | 9,620 |
| 2021-06-22 | 9,620 | 9,700 | 9,510 | 9,690 | 123,400 | 9,690 |
| 2021-06-21 | 9,650 | 9,670 | 9,480 | 9,490 | 164,500 | 9,490 |
| 2021-06-18 | 9,720 | 9,740 | 9,630 | 9,710 | 324,400 | 9,710 |
| 2021-06-17 | 9,650 | 9,730 | 9,630 | 9,660 | 136,500 | 9,660 |
| 2021-06-16 | 9,550 | 9,650 | 9,520 | 9,640 | 125,100 | 9,640 |
| 2021-06-15 | 9,490 | 9,560 | 9,450 | 9,550 | 123,000 | 9,550 |
| 2021-06-14 | 9,440 | 9,450 | 9,390 | 9,430 | 53,100 | 9,430 |
| 2021-06-11 | 9,300 | 9,410 | 9,280 | 9,410 | 152,600 | 9,410 |
| 2021-06-10 | 9,330 | 9,400 | 9,280 | 9,320 | 124,300 | 9,320 |
| 2021-06-09 | 9,300 | 9,400 | 9,290 | 9,300 | 118,800 | 9,300 |
| 2021-06-08 | 9,280 | 9,410 | 9,220 | 9,330 | 135,800 | 9,330 |
| 2021-06-07 | 9,280 | 9,330 | 9,160 | 9,250 | 230,400 | 9,250 |
| 2021-06-04 | 9,390 | 9,450 | 9,320 | 9,360 | 178,300 | 9,360 |
| 2021-06-03 | 9,500 | 9,540 | 9,400 | 9,400 | 124,800 | 9,400 |
| 2021-06-02 | 9,560 | 9,570 | 9,380 | 9,550 | 186,500 | 9,550 |
| 2021-06-01 | 9,750 | 9,760 | 9,500 | 9,560 | 119,400 | 9,560 |
| 2021-05-31 | 9,790 | 9,930 | 9,700 | 9,720 | 131,300 | 9,720 |
| 2021-05-28 | 9,800 | 9,810 | 9,700 | 9,750 | 195,000 | 9,750 |
| 2021-05-27 | 9,520 | 9,720 | 9,470 | 9,720 | 717,500 | 9,720 |
| 2021-05-26 | 9,480 | 9,540 | 9,420 | 9,490 | 134,300 | 9,490 |
| 2021-05-25 | 9,460 | 9,520 | 9,400 | 9,480 | 124,100 | 9,480 |
| 2021-05-24 | 9,520 | 9,620 | 9,470 | 9,540 | 105,900 | 9,540 |
| 2021-05-21 | 9,530 | 9,650 | 9,490 | 9,550 | 125,500 | 9,550 |
| 2021-05-20 | 9,590 | 9,680 | 9,520 | 9,550 | 123,500 | 9,550 |
| 2021-05-19 | 9,600 | 9,660 | 9,410 | 9,660 | 188,500 | 9,660 |
| 2021-05-18 | 9,700 | 9,790 | 9,660 | 9,730 | 138,400 | 9,730 |
| 2021-05-17 | 9,930 | 9,930 | 9,720 | 9,720 | 124,300 | 9,720 |
| 2021-05-14 | 9,790 | 9,920 | 9,760 | 9,860 | 132,400 | 9,860 |
| 2021-05-13 | 9,660 | 9,830 | 9,620 | 9,740 | 116,800 | 9,740 |
| 2021-05-12 | 9,740 | 9,880 | 9,710 | 9,750 | 143,400 | 9,750 |
| 2021-05-11 | 9,780 | 9,880 | 9,650 | 9,670 | 151,400 | 9,670 |
| 2021-05-10 | 9,640 | 9,850 | 9,560 | 9,830 | 151,300 | 9,830 |
| 2021-05-07 | 9,700 | 9,750 | 9,600 | 9,610 | 135,900 | 9,610 |
| 2021-05-06 | 9,590 | 9,760 | 9,550 | 9,570 | 204,400 | 9,570 |
| 2021-04-30 | 9,650 | 9,810 | 9,630 | 9,750 | 143,700 | 9,750 |
| 2021-04-28 | 9,700 | 9,780 | 9,610 | 9,610 | 149,600 | 9,610 |
| 2021-04-27 | 9,910 | 9,930 | 9,730 | 9,740 | 157,500 | 9,740 |
| 2021-04-26 | 10,020 | 10,040 | 9,910 | 9,910 | 87,600 | 9,910 |
| 2021-04-23 | 10,020 | 10,060 | 9,970 | 10,050 | 79,300 | 10,050 |
| 2021-04-22 | 9,850 | 10,110 | 9,850 | 10,060 | 143,800 | 10,060 |
| 2021-04-21 | 9,760 | 9,860 | 9,740 | 9,820 | 108,300 | 9,820 |
| 2021-04-20 | 9,950 | 10,000 | 9,820 | 9,860 | 128,800 | 9,860 |
| 2021-04-19 | 9,960 | 10,040 | 9,950 | 9,950 | 85,200 | 9,950 |
| 2021-04-16 | 10,030 | 10,070 | 9,990 | 10,060 | 74,000 | 10,060 |
| 2021-04-15 | 10,030 | 10,080 | 9,910 | 10,070 | 74,800 | 10,070 |
| 2021-04-14 | 10,020 | 10,080 | 9,960 | 10,050 | 98,600 | 10,050 |
| 2021-04-13 | 10,180 | 10,180 | 10,050 | 10,080 | 95,200 | 10,080 |
| 2021-04-12 | 10,310 | 10,310 | 10,060 | 10,170 | 74,600 | 10,170 |
| 2021-04-09 | 10,140 | 10,260 | 10,040 | 10,200 | 121,000 | 10,200 |
| 2021-04-08 | 10,260 | 10,260 | 10,050 | 10,090 | 101,000 | 10,090 |
| 2021-04-07 | 10,170 | 10,290 | 10,040 | 10,260 | 167,500 | 10,260 |
| 2021-04-06 | 10,350 | 10,420 | 10,160 | 10,220 | 120,400 | 10,220 |
| 2021-04-05 | 10,580 | 10,580 | 10,390 | 10,440 | 64,500 | 10,440 |
| 2021-04-02 | 10,600 | 10,620 | 10,470 | 10,550 | 73,100 | 10,550 |
| 2021-04-01 | 10,460 | 10,550 | 10,340 | 10,510 | 89,000 | 10,510 |
| 2021-03-31 | 10,440 | 10,480 | 10,310 | 10,330 | 183,400 | 10,330 |
| 2021-03-30 | 10,840 | 10,840 | 10,540 | 10,540 | 155,000 | 10,540 |
| 2021-03-29 | 10,650 | 10,880 | 10,630 | 10,750 | 206,300 | 10,750 |
| 2021-03-26 | 10,490 | 10,520 | 10,320 | 10,500 | 168,900 | 10,500 |
| 2021-03-25 | 10,460 | 10,550 | 10,340 | 10,490 | 167,000 | 10,490 |
| 2021-03-24 | 10,300 | 10,450 | 10,160 | 10,340 | 145,200 | 10,340 |
| 2021-03-23 | 10,460 | 10,470 | 10,240 | 10,260 | 107,300 | 10,260 |
| 2021-03-22 | 10,420 | 10,520 | 10,340 | 10,450 | 175,000 | 10,450 |
| 2021-03-19 | 10,360 | 10,470 | 10,270 | 10,400 | 344,700 | 10,400 |
| 2021-03-18 | 10,450 | 10,500 | 10,390 | 10,450 | 129,400 | 10,450 |
| 2021-03-17 | 10,210 | 10,420 | 10,140 | 10,420 | 117,500 | 10,420 |
| 2021-03-16 | 10,100 | 10,230 | 10,040 | 10,220 | 105,500 | 10,220 |
| 2021-03-15 | 10,160 | 10,160 | 10,010 | 10,130 | 111,100 | 10,130 |
| 2021-03-12 | 10,200 | 10,230 | 10,080 | 10,200 | 156,000 | 10,200 |
| 2021-03-11 | 10,220 | 10,220 | 10,010 | 10,150 | 143,700 | 10,150 |
| 2021-03-10 | 10,320 | 10,330 | 10,160 | 10,180 | 114,500 | 10,180 |
| 2021-03-09 | 10,210 | 10,420 | 10,070 | 10,350 | 186,100 | 10,350 |
| 2021-03-08 | 10,310 | 10,310 | 9,930 | 9,990 | 141,300 | 9,990 |
| 2021-03-05 | 10,170 | 10,270 | 10,110 | 10,230 | 162,800 | 10,230 |
| 2021-03-04 | 9,990 | 10,200 | 9,960 | 10,110 | 139,800 | 10,110 |
| 2021-03-03 | 10,140 | 10,230 | 10,040 | 10,140 | 145,000 | 10,140 |
| 2021-03-02 | 10,100 | 10,210 | 9,960 | 10,180 | 181,000 | 10,180 |
| 2021-03-01 | 10,100 | 10,280 | 10,030 | 10,100 | 209,900 | 10,100 |
| 2021-02-26 | 10,420 | 10,430 | 10,020 | 10,060 | 273,400 | 10,060 |
| 2021-02-25 | 10,540 | 10,610 | 10,330 | 10,360 | 198,100 | 10,360 |
| 2021-02-24 | 10,890 | 10,950 | 10,440 | 10,460 | 216,200 | 10,460 |
| 2021-02-22 | 11,100 | 11,130 | 10,830 | 10,990 | 124,400 | 10,990 |
| 2021-02-19 | 10,810 | 11,050 | 10,780 | 10,980 | 113,100 | 10,980 |
| 2021-02-18 | 10,970 | 11,040 | 10,810 | 10,830 | 135,000 | 10,830 |
| 2021-02-17 | 11,160 | 11,190 | 10,930 | 10,930 | 119,000 | 10,930 |
| 2021-02-16 | 11,180 | 11,270 | 11,100 | 11,120 | 83,600 | 11,120 |
| 2021-02-15 | 11,130 | 11,170 | 10,920 | 11,160 | 74,200 | 11,160 |
| 2021-02-12 | 11,090 | 11,270 | 11,090 | 11,160 | 121,200 | 11,160 |
| 2021-02-10 | 10,930 | 11,170 | 10,870 | 11,130 | 135,300 | 11,130 |
| 2021-02-09 | 11,050 | 11,050 | 10,860 | 10,990 | 254,900 | 10,990 |
| 2021-02-08 | 10,980 | 11,040 | 10,920 | 11,000 | 164,200 | 11,000 |
| 2021-02-05 | 10,990 | 10,990 | 10,840 | 10,920 | 174,000 | 10,920 |
| 2021-02-04 | 10,860 | 11,000 | 10,760 | 10,900 | 193,100 | 10,900 |
| 2021-02-03 | 11,110 | 11,150 | 10,550 | 10,760 | 323,700 | 10,760 |
| 2021-02-02 | 11,300 | 11,340 | 10,820 | 11,000 | 364,100 | 11,000 |
| 2021-02-01 | 12,010 | 12,040 | 11,810 | 11,810 | 117,200 | 11,810 |
| 2021-01-29 | 11,990 | 12,010 | 11,780 | 11,780 | 116,300 | 11,780 |
| 2021-01-28 | 11,630 | 11,990 | 11,590 | 11,990 | 174,100 | 11,990 |
| 2021-01-27 | 11,820 | 11,890 | 11,670 | 11,750 | 108,100 | 11,750 |
| 2021-01-26 | 11,890 | 11,890 | 11,690 | 11,700 | 100,200 | 11,700 |
| 2021-01-25 | 12,010 | 12,010 | 11,760 | 11,880 | 95,700 | 11,880 |
| 2021-01-22 | 11,990 | 12,020 | 11,880 | 11,930 | 86,500 | 11,930 |
| 2021-01-21 | 11,980 | 12,200 | 11,980 | 12,030 | 114,200 | 12,030 |
| 2021-01-20 | 12,130 | 12,210 | 11,980 | 12,030 | 125,200 | 12,030 |
| 2021-01-19 | 12,250 | 12,250 | 12,140 | 12,200 | 55,100 | 12,200 |
| 2021-01-18 | 11,960 | 12,220 | 11,960 | 12,180 | 98,200 | 12,180 |
| 2021-01-15 | 12,180 | 12,190 | 12,000 | 12,030 | 207,100 | 12,030 |
| 2021-01-14 | 12,200 | 12,400 | 12,180 | 12,320 | 124,900 | 12,320 |
| 2021-01-13 | 12,250 | 12,400 | 12,170 | 12,400 | 118,800 | 12,400 |
| 2021-01-12 | 12,420 | 12,420 | 12,220 | 12,330 | 112,200 | 12,330 |
| 2021-01-08 | 12,270 | 12,360 | 12,090 | 12,360 | 197,700 | 12,360 |
| 2021-01-07 | 12,480 | 12,720 | 12,410 | 12,500 | 189,800 | 12,500 |
| 2021-01-06 | 12,200 | 12,480 | 12,200 | 12,450 | 167,100 | 12,450 |
| 2021-01-05 | 12,420 | 12,420 | 12,230 | 12,300 | 130,200 | 12,300 |
| 2021-01-04 | 12,540 | 12,590 | 12,310 | 12,430 | 113,400 | 12,430 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
