5009 富士興産(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 | 1,011 | 1,039 | 1,011 | 1,023 | 5,800 | 1,023 |
| 2021-12-29 | 991 | 1,030 | 991 | 1,030 | 19,500 | 1,030 |
| 2021-12-28 | 991 | 1,009 | 991 | 995 | 15,300 | 995 |
| 2021-12-27 | 1,002 | 1,008 | 999 | 1,006 | 6,700 | 1,006 |
| 2021-12-24 | 981 | 1,016 | 981 | 1,006 | 26,700 | 1,006 |
| 2021-12-23 | 1,009 | 1,017 | 1,005 | 1,011 | 8,800 | 1,011 |
| 2021-12-22 | 1,026 | 1,026 | 999 | 1,007 | 7,800 | 1,007 |
| 2021-12-21 | 1,002 | 1,018 | 988 | 1,018 | 11,600 | 1,018 |
| 2021-12-20 | 1,041 | 1,041 | 998 | 998 | 7,500 | 998 |
| 2021-12-17 | 1,041 | 1,045 | 1,011 | 1,011 | 22,100 | 1,011 |
| 2021-12-16 | 1,061 | 1,067 | 1,044 | 1,056 | 5,800 | 1,056 |
| 2021-12-15 | 1,070 | 1,070 | 1,052 | 1,061 | 4,300 | 1,061 |
| 2021-12-14 | 1,073 | 1,077 | 1,064 | 1,070 | 5,400 | 1,070 |
| 2021-12-13 | 1,052 | 1,077 | 1,052 | 1,069 | 9,800 | 1,069 |
| 2021-12-10 | 1,088 | 1,088 | 1,067 | 1,080 | 6,000 | 1,080 |
| 2021-12-09 | 1,077 | 1,087 | 1,075 | 1,087 | 2,200 | 1,087 |
| 2021-12-08 | 1,068 | 1,083 | 1,065 | 1,079 | 6,900 | 1,079 |
| 2021-12-07 | 1,057 | 1,079 | 1,049 | 1,072 | 16,600 | 1,072 |
| 2021-12-06 | 1,012 | 1,046 | 1,012 | 1,039 | 18,500 | 1,039 |
| 2021-12-03 | 1,015 | 1,036 | 1,008 | 1,014 | 9,700 | 1,014 |
| 2021-12-02 | 1,022 | 1,031 | 995 | 1,002 | 17,500 | 1,002 |
| 2021-12-01 | 1,028 | 1,039 | 1,022 | 1,028 | 8,200 | 1,028 |
| 2021-11-30 | 1,041 | 1,046 | 1,032 | 1,032 | 18,400 | 1,032 |
| 2021-11-29 | 1,050 | 1,058 | 1,032 | 1,041 | 36,700 | 1,041 |
| 2021-11-26 | 1,088 | 1,088 | 1,080 | 1,084 | 8,900 | 1,084 |
| 2021-11-25 | 1,063 | 1,101 | 1,063 | 1,088 | 88,600 | 1,088 |
| 2021-11-24 | 1,057 | 1,074 | 1,057 | 1,061 | 6,500 | 1,061 |
| 2021-11-22 | 1,075 | 1,075 | 1,048 | 1,064 | 7,700 | 1,064 |
| 2021-11-19 | 1,069 | 1,083 | 1,050 | 1,076 | 21,300 | 1,076 |
| 2021-11-18 | 1,058 | 1,088 | 1,058 | 1,077 | 14,200 | 1,077 |
| 2021-11-17 | 1,058 | 1,082 | 1,058 | 1,072 | 9,900 | 1,072 |
| 2021-11-16 | 1,091 | 1,091 | 1,056 | 1,056 | 21,200 | 1,056 |
| 2021-11-15 | 1,089 | 1,091 | 1,084 | 1,089 | 5,800 | 1,089 |
| 2021-11-12 | 1,076 | 1,089 | 1,071 | 1,089 | 14,000 | 1,089 |
| 2021-11-11 | 1,071 | 1,079 | 1,070 | 1,070 | 5,100 | 1,070 |
| 2021-11-10 | 1,074 | 1,087 | 1,070 | 1,078 | 16,300 | 1,078 |
| 2021-11-09 | 1,078 | 1,094 | 1,073 | 1,080 | 34,900 | 1,080 |
| 2021-11-08 | 1,056 | 1,075 | 1,056 | 1,067 | 17,700 | 1,067 |
| 2021-11-05 | 1,044 | 1,076 | 1,037 | 1,056 | 45,200 | 1,056 |
| 2021-11-04 | 1,037 | 1,052 | 1,036 | 1,044 | 18,800 | 1,044 |
| 2021-11-02 | 1,052 | 1,054 | 1,037 | 1,037 | 18,100 | 1,037 |
| 2021-11-01 | 1,050 | 1,053 | 1,033 | 1,041 | 15,800 | 1,041 |
| 2021-10-29 | 1,049 | 1,058 | 1,036 | 1,054 | 11,800 | 1,054 |
| 2021-10-28 | 1,050 | 1,055 | 997 | 1,047 | 115,800 | 1,047 |
| 2021-10-27 | 1,053 | 1,054 | 1,045 | 1,046 | 14,000 | 1,046 |
| 2021-10-26 | 1,054 | 1,069 | 1,041 | 1,053 | 33,200 | 1,053 |
| 2021-10-25 | 1,040 | 1,055 | 1,040 | 1,053 | 8,500 | 1,053 |
| 2021-10-22 | 1,043 | 1,057 | 1,040 | 1,040 | 17,800 | 1,040 |
| 2021-10-21 | 1,041 | 1,058 | 1,041 | 1,042 | 10,700 | 1,042 |
| 2021-10-20 | 1,048 | 1,055 | 1,041 | 1,041 | 11,700 | 1,041 |
| 2021-10-19 | 1,055 | 1,055 | 1,032 | 1,053 | 22,000 | 1,053 |
| 2021-10-18 | 1,040 | 1,058 | 1,028 | 1,055 | 24,100 | 1,055 |
| 2021-10-15 | 1,004 | 1,053 | 999 | 1,052 | 46,900 | 1,052 |
| 2021-10-14 | 958 | 1,035 | 953 | 1,004 | 86,800 | 1,004 |
| 2021-10-13 | 960 | 963 | 958 | 963 | 12,400 | 963 |
| 2021-10-12 | 969 | 973 | 959 | 969 | 18,600 | 969 |
| 2021-10-11 | 966 | 972 | 959 | 969 | 21,900 | 969 |
| 2021-10-08 | 984 | 987 | 964 | 966 | 42,900 | 966 |
| 2021-10-07 | 996 | 1,003 | 981 | 987 | 16,500 | 987 |
| 2021-10-06 | 1,009 | 1,009 | 988 | 996 | 28,500 | 996 |
| 2021-10-05 | 1,010 | 1,022 | 960 | 997 | 47,400 | 997 |
| 2021-10-04 | 1,028 | 1,028 | 995 | 995 | 15,300 | 995 |
| 2021-10-01 | 1,011 | 1,031 | 1,009 | 1,024 | 16,600 | 1,024 |
| 2021-09-30 | 1,054 | 1,054 | 1,012 | 1,017 | 16,400 | 1,017 |
| 2021-09-29 | 1,040 | 1,063 | 1,019 | 1,042 | 26,700 | 1,042 |
| 2021-09-28 | 1,072 | 1,078 | 1,050 | 1,075 | 39,800 | 1,075 |
| 2021-09-27 | 1,080 | 1,089 | 1,070 | 1,072 | 27,900 | 1,072 |
| 2021-09-24 | 1,050 | 1,086 | 1,045 | 1,086 | 25,100 | 1,086 |
| 2021-09-22 | 1,060 | 1,062 | 1,033 | 1,033 | 27,200 | 1,033 |
| 2021-09-21 | 1,087 | 1,087 | 1,056 | 1,058 | 26,900 | 1,058 |
| 2021-09-17 | 1,065 | 1,100 | 1,055 | 1,100 | 40,600 | 1,100 |
| 2021-09-16 | 1,056 | 1,062 | 1,043 | 1,059 | 18,000 | 1,059 |
| 2021-09-15 | 1,066 | 1,066 | 1,043 | 1,055 | 27,400 | 1,055 |
| 2021-09-14 | 1,030 | 1,040 | 1,020 | 1,038 | 39,100 | 1,038 |
| 2021-09-13 | 1,013 | 1,030 | 1,010 | 1,022 | 18,400 | 1,022 |
| 2021-09-10 | 1,010 | 1,013 | 1,002 | 1,013 | 30,800 | 1,013 |
| 2021-09-09 | 996 | 1,029 | 995 | 1,003 | 50,000 | 1,003 |
| 2021-09-08 | 990 | 997 | 985 | 996 | 28,600 | 996 |
| 2021-09-07 | 985 | 988 | 975 | 988 | 22,900 | 988 |
| 2021-09-06 | 994 | 1,000 | 977 | 988 | 40,500 | 988 |
| 2021-09-03 | 992 | 998 | 982 | 994 | 17,100 | 994 |
| 2021-09-02 | 975 | 989 | 964 | 989 | 37,600 | 989 |
| 2021-09-01 | 974 | 990 | 972 | 973 | 38,400 | 973 |
| 2021-08-31 | 989 | 989 | 971 | 971 | 12,500 | 971 |
| 2021-08-30 | 977 | 995 | 970 | 978 | 79,500 | 978 |
| 2021-08-27 | 985 | 990 | 963 | 969 | 48,300 | 969 |
| 2021-08-26 | 1,005 | 1,005 | 991 | 997 | 12,300 | 997 |
| 2021-08-25 | 971 | 1,002 | 970 | 999 | 25,100 | 999 |
| 2021-08-24 | 945 | 997 | 945 | 971 | 18,400 | 971 |
| 2021-08-23 | 942 | 997 | 938 | 958 | 31,300 | 958 |
| 2021-08-20 | 964 | 971 | 934 | 934 | 30,600 | 934 |
| 2021-08-19 | 984 | 988 | 961 | 961 | 10,900 | 961 |
| 2021-08-18 | 986 | 986 | 970 | 984 | 21,700 | 984 |
| 2021-08-17 | 1,012 | 1,012 | 985 | 985 | 5,300 | 985 |
| 2021-08-16 | 1,001 | 1,013 | 999 | 1,004 | 9,000 | 1,004 |
| 2021-08-13 | 1,001 | 1,014 | 994 | 1,009 | 10,600 | 1,009 |
| 2021-08-12 | 998 | 1,006 | 986 | 986 | 5,500 | 986 |
| 2021-08-11 | 990 | 995 | 983 | 984 | 8,500 | 984 |
| 2021-08-10 | 986 | 999 | 983 | 998 | 8,200 | 998 |
| 2021-08-06 | 994 | 997 | 985 | 989 | 17,800 | 989 |
| 2021-08-05 | 998 | 1,000 | 993 | 996 | 9,500 | 996 |
| 2021-08-04 | 1,006 | 1,010 | 997 | 1,003 | 23,500 | 1,003 |
| 2021-08-03 | 1,009 | 1,020 | 1,005 | 1,005 | 7,900 | 1,005 |
| 2021-08-02 | 1,028 | 1,031 | 998 | 1,026 | 14,400 | 1,026 |
| 2021-07-30 | 1,033 | 1,058 | 1,025 | 1,042 | 12,900 | 1,042 |
| 2021-07-29 | 1,026 | 1,050 | 1,022 | 1,048 | 33,900 | 1,048 |
| 2021-07-28 | 1,045 | 1,045 | 1,025 | 1,033 | 47,000 | 1,033 |
| 2021-07-27 | 1,046 | 1,057 | 1,038 | 1,046 | 41,200 | 1,046 |
| 2021-07-26 | 1,057 | 1,057 | 1,036 | 1,049 | 7,700 | 1,049 |
| 2021-07-21 | 1,036 | 1,043 | 1,025 | 1,040 | 24,100 | 1,040 |
| 2021-07-20 | 1,060 | 1,060 | 1,020 | 1,036 | 27,900 | 1,036 |
| 2021-07-19 | 1,061 | 1,061 | 1,025 | 1,040 | 10,600 | 1,040 |
| 2021-07-16 | 1,038 | 1,055 | 1,025 | 1,050 | 45,100 | 1,050 |
| 2021-07-15 | 1,051 | 1,069 | 1,029 | 1,034 | 52,600 | 1,034 |
| 2021-07-14 | 1,091 | 1,091 | 1,046 | 1,075 | 54,700 | 1,075 |
| 2021-07-13 | 1,100 | 1,101 | 1,083 | 1,095 | 23,400 | 1,095 |
| 2021-07-12 | 1,109 | 1,109 | 1,085 | 1,089 | 32,000 | 1,089 |
| 2021-07-09 | 1,077 | 1,093 | 1,070 | 1,092 | 22,100 | 1,092 |
| 2021-07-08 | 1,120 | 1,120 | 1,083 | 1,087 | 56,900 | 1,087 |
| 2021-07-07 | 1,108 | 1,114 | 1,081 | 1,109 | 43,700 | 1,109 |
| 2021-07-06 | 1,051 | 1,098 | 1,048 | 1,098 | 72,300 | 1,098 |
| 2021-07-05 | 1,076 | 1,089 | 1,050 | 1,056 | 115,100 | 1,056 |
| 2021-07-02 | 1,105 | 1,125 | 1,098 | 1,116 | 29,500 | 1,116 |
| 2021-07-01 | 1,135 | 1,138 | 1,111 | 1,111 | 34,200 | 1,111 |
| 2021-06-30 | 1,116 | 1,140 | 1,110 | 1,130 | 57,400 | 1,130 |
| 2021-06-29 | 1,138 | 1,153 | 1,097 | 1,120 | 81,700 | 1,120 |
| 2021-06-28 | 1,135 | 1,168 | 1,120 | 1,154 | 81,800 | 1,154 |
| 2021-06-25 | 1,204 | 1,204 | 1,153 | 1,165 | 87,900 | 1,165 |
| 2021-06-24 | 1,225 | 1,225 | 1,183 | 1,188 | 63,400 | 1,188 |
| 2021-06-23 | 1,210 | 1,232 | 1,210 | 1,229 | 31,700 | 1,229 |
| 2021-06-22 | 1,206 | 1,216 | 1,202 | 1,209 | 17,000 | 1,209 |
| 2021-06-21 | 1,200 | 1,209 | 1,195 | 1,205 | 23,000 | 1,205 |
| 2021-06-18 | 1,208 | 1,209 | 1,202 | 1,205 | 14,300 | 1,205 |
| 2021-06-17 | 1,212 | 1,212 | 1,202 | 1,205 | 16,200 | 1,205 |
| 2021-06-16 | 1,218 | 1,218 | 1,205 | 1,212 | 12,700 | 1,212 |
| 2021-06-15 | 1,197 | 1,225 | 1,190 | 1,218 | 26,500 | 1,218 |
| 2021-06-14 | 1,197 | 1,199 | 1,154 | 1,196 | 50,600 | 1,196 |
| 2021-06-11 | 1,221 | 1,221 | 1,185 | 1,196 | 87,000 | 1,196 |
| 2021-06-10 | 1,234 | 1,235 | 1,220 | 1,221 | 107,300 | 1,221 |
| 2021-06-09 | 1,241 | 1,245 | 1,221 | 1,230 | 151,900 | 1,230 |
| 2021-06-08 | 1,241 | 1,253 | 1,240 | 1,248 | 33,600 | 1,248 |
| 2021-06-07 | 1,251 | 1,251 | 1,240 | 1,247 | 44,300 | 1,247 |
| 2021-06-04 | 1,245 | 1,253 | 1,240 | 1,246 | 39,500 | 1,246 |
| 2021-06-03 | 1,250 | 1,259 | 1,242 | 1,253 | 68,200 | 1,253 |
| 2021-06-02 | 1,251 | 1,268 | 1,251 | 1,252 | 34,200 | 1,252 |
| 2021-06-01 | 1,255 | 1,264 | 1,242 | 1,251 | 41,300 | 1,251 |
| 2021-05-31 | 1,241 | 1,268 | 1,241 | 1,247 | 108,100 | 1,247 |
| 2021-05-28 | 1,236 | 1,251 | 1,230 | 1,233 | 94,000 | 1,233 |
| 2021-05-27 | 1,226 | 1,247 | 1,226 | 1,226 | 95,300 | 1,226 |
| 2021-05-26 | 1,240 | 1,250 | 1,223 | 1,231 | 104,000 | 1,231 |
| 2021-05-25 | 1,269 | 1,269 | 1,213 | 1,245 | 173,200 | 1,245 |
| 2021-05-24 | 1,287 | 1,296 | 1,283 | 1,286 | 29,100 | 1,286 |
| 2021-05-21 | 1,279 | 1,295 | 1,279 | 1,286 | 42,400 | 1,286 |
| 2021-05-20 | 1,276 | 1,292 | 1,276 | 1,279 | 26,400 | 1,279 |
| 2021-05-19 | 1,284 | 1,290 | 1,275 | 1,279 | 31,600 | 1,279 |
| 2021-05-18 | 1,288 | 1,295 | 1,275 | 1,281 | 40,400 | 1,281 |
| 2021-05-17 | 1,292 | 1,302 | 1,269 | 1,273 | 79,500 | 1,273 |
| 2021-05-14 | 1,290 | 1,306 | 1,290 | 1,291 | 60,600 | 1,291 |
| 2021-05-13 | 1,292 | 1,332 | 1,292 | 1,292 | 114,400 | 1,292 |
| 2021-05-12 | 1,290 | 1,303 | 1,289 | 1,294 | 70,900 | 1,294 |
| 2021-05-11 | 1,296 | 1,304 | 1,293 | 1,296 | 38,800 | 1,296 |
| 2021-05-10 | 1,288 | 1,302 | 1,286 | 1,296 | 27,500 | 1,296 |
| 2021-05-07 | 1,289 | 1,304 | 1,286 | 1,293 | 73,100 | 1,293 |
| 2021-05-06 | 1,275 | 1,289 | 1,272 | 1,276 | 57,600 | 1,276 |
| 2021-04-30 | 1,284 | 1,305 | 1,278 | 1,278 | 147,100 | 1,278 |
| 2021-04-28 | 1,321 | 1,368 | 1,274 | 1,290 | 817,900 | 1,290 |
| 2021-04-27 | 1,120 | 1,126 | 1,086 | 1,111 | 74,900 | 1,111 |
| 2021-04-26 | 1,137 | 1,137 | 1,091 | 1,118 | 140,900 | 1,118 |
| 2021-04-23 | 1,180 | 1,198 | 1,138 | 1,140 | 47,000 | 1,140 |
| 2021-04-22 | 1,196 | 1,208 | 1,185 | 1,200 | 42,500 | 1,200 |
| 2021-04-21 | 1,192 | 1,203 | 1,180 | 1,196 | 55,500 | 1,196 |
| 2021-04-20 | 1,204 | 1,216 | 1,195 | 1,204 | 28,000 | 1,204 |
| 2021-04-19 | 1,207 | 1,216 | 1,200 | 1,207 | 21,400 | 1,207 |
| 2021-04-16 | 1,220 | 1,222 | 1,201 | 1,209 | 31,200 | 1,209 |
| 2021-04-15 | 1,207 | 1,230 | 1,201 | 1,226 | 49,200 | 1,226 |
| 2021-04-14 | 1,232 | 1,240 | 1,193 | 1,215 | 82,600 | 1,215 |
| 2021-04-13 | 1,222 | 1,254 | 1,206 | 1,235 | 74,200 | 1,235 |
| 2021-04-12 | 1,212 | 1,267 | 1,202 | 1,234 | 94,100 | 1,234 |
| 2021-04-09 | 1,204 | 1,215 | 1,195 | 1,203 | 44,900 | 1,203 |
| 2021-04-08 | 1,210 | 1,214 | 1,193 | 1,204 | 52,900 | 1,204 |
| 2021-04-07 | 1,204 | 1,220 | 1,199 | 1,220 | 32,000 | 1,220 |
| 2021-04-06 | 1,218 | 1,219 | 1,199 | 1,204 | 38,000 | 1,204 |
| 2021-04-05 | 1,216 | 1,216 | 1,199 | 1,208 | 18,800 | 1,208 |
| 2021-04-02 | 1,227 | 1,227 | 1,199 | 1,211 | 27,200 | 1,211 |
| 2021-04-01 | 1,223 | 1,228 | 1,206 | 1,226 | 35,800 | 1,226 |
| 2021-03-31 | 1,225 | 1,233 | 1,209 | 1,219 | 23,400 | 1,219 |
| 2021-03-30 | 1,210 | 1,232 | 1,201 | 1,225 | 42,200 | 1,225 |
| 2021-03-29 | 1,245 | 1,275 | 1,215 | 1,240 | 99,900 | 1,240 |
| 2021-03-26 | 1,224 | 1,239 | 1,212 | 1,239 | 66,000 | 1,239 |
| 2021-03-25 | 1,219 | 1,219 | 1,192 | 1,213 | 43,200 | 1,213 |
| 2021-03-24 | 1,179 | 1,229 | 1,179 | 1,215 | 86,400 | 1,215 |
| 2021-03-23 | 1,230 | 1,230 | 1,195 | 1,201 | 62,600 | 1,201 |
| 2021-03-22 | 1,243 | 1,243 | 1,192 | 1,214 | 142,200 | 1,214 |
| 2021-03-19 | 1,328 | 1,340 | 1,243 | 1,268 | 330,700 | 1,268 |
| 2021-03-18 | 1,399 | 1,399 | 1,349 | 1,350 | 76,700 | 1,350 |
| 2021-03-17 | 1,390 | 1,410 | 1,380 | 1,387 | 20,100 | 1,387 |
| 2021-03-16 | 1,359 | 1,382 | 1,359 | 1,380 | 23,700 | 1,380 |
| 2021-03-15 | 1,387 | 1,408 | 1,347 | 1,379 | 38,600 | 1,379 |
| 2021-03-12 | 1,417 | 1,417 | 1,371 | 1,378 | 65,900 | 1,378 |
| 2021-03-11 | 1,388 | 1,417 | 1,350 | 1,391 | 71,600 | 1,391 |
| 2021-03-10 | 1,365 | 1,390 | 1,321 | 1,388 | 59,600 | 1,388 |
| 2021-03-09 | 1,349 | 1,375 | 1,325 | 1,375 | 75,100 | 1,375 |
| 2021-03-08 | 1,314 | 1,339 | 1,297 | 1,330 | 57,100 | 1,330 |
| 2021-03-05 | 1,289 | 1,320 | 1,263 | 1,291 | 67,400 | 1,291 |
| 2021-03-04 | 1,260 | 1,289 | 1,253 | 1,289 | 37,500 | 1,289 |
| 2021-03-03 | 1,254 | 1,285 | 1,250 | 1,281 | 38,000 | 1,281 |
| 2021-03-02 | 1,257 | 1,285 | 1,230 | 1,256 | 45,500 | 1,256 |
| 2021-03-01 | 1,295 | 1,295 | 1,242 | 1,260 | 48,400 | 1,260 |
| 2021-02-26 | 1,242 | 1,288 | 1,221 | 1,282 | 45,800 | 1,282 |
| 2021-02-25 | 1,290 | 1,300 | 1,205 | 1,261 | 110,700 | 1,261 |
| 2021-02-24 | 1,317 | 1,378 | 1,252 | 1,270 | 331,000 | 1,270 |
| 2021-02-22 | 1,282 | 1,319 | 1,280 | 1,287 | 63,500 | 1,287 |
| 2021-02-19 | 1,262 | 1,275 | 1,239 | 1,259 | 26,700 | 1,259 |
| 2021-02-18 | 1,304 | 1,329 | 1,281 | 1,288 | 31,300 | 1,288 |
| 2021-02-17 | 1,249 | 1,332 | 1,239 | 1,325 | 79,800 | 1,325 |
| 2021-02-16 | 1,260 | 1,274 | 1,235 | 1,262 | 33,600 | 1,262 |
| 2021-02-15 | 1,270 | 1,271 | 1,230 | 1,258 | 36,500 | 1,258 |
| 2021-02-12 | 1,223 | 1,270 | 1,210 | 1,270 | 64,800 | 1,270 |
| 2021-02-10 | 1,315 | 1,335 | 1,208 | 1,224 | 145,300 | 1,224 |
| 2021-02-09 | 1,333 | 1,351 | 1,305 | 1,345 | 54,400 | 1,345 |
| 2021-02-08 | 1,220 | 1,346 | 1,208 | 1,333 | 297,700 | 1,333 |
| 2021-02-05 | 1,224 | 1,255 | 1,195 | 1,250 | 80,400 | 1,250 |
| 2021-02-04 | 1,215 | 1,219 | 1,199 | 1,204 | 24,700 | 1,204 |
| 2021-02-03 | 1,242 | 1,242 | 1,185 | 1,215 | 74,400 | 1,215 |
| 2021-02-02 | 1,161 | 1,236 | 1,161 | 1,231 | 82,300 | 1,231 |
| 2021-02-01 | 1,179 | 1,190 | 1,133 | 1,188 | 74,000 | 1,188 |
| 2021-01-29 | 1,200 | 1,205 | 1,166 | 1,181 | 91,500 | 1,181 |
| 2021-01-28 | 1,152 | 1,188 | 1,146 | 1,188 | 143,400 | 1,188 |
| 2021-01-27 | 1,129 | 1,168 | 1,129 | 1,152 | 75,100 | 1,152 |
| 2021-01-26 | 1,127 | 1,138 | 1,118 | 1,129 | 46,600 | 1,129 |
| 2021-01-25 | 1,050 | 1,148 | 1,050 | 1,139 | 153,500 | 1,139 |
| 2021-01-22 | 1,029 | 1,045 | 1,014 | 1,041 | 30,900 | 1,041 |
| 2021-01-21 | 1,023 | 1,029 | 1,004 | 1,029 | 35,600 | 1,029 |
| 2021-01-20 | 1,044 | 1,047 | 1,018 | 1,024 | 30,300 | 1,024 |
| 2021-01-19 | 1,059 | 1,066 | 1,033 | 1,043 | 38,900 | 1,043 |
| 2021-01-18 | 1,067 | 1,081 | 1,051 | 1,059 | 32,000 | 1,059 |
| 2021-01-15 | 1,104 | 1,115 | 1,082 | 1,087 | 44,300 | 1,087 |
| 2021-01-14 | 1,110 | 1,117 | 1,085 | 1,105 | 73,200 | 1,105 |
| 2021-01-13 | 1,075 | 1,148 | 1,075 | 1,110 | 169,000 | 1,110 |
| 2021-01-12 | 1,028 | 1,081 | 1,005 | 1,064 | 65,600 | 1,064 |
| 2021-01-08 | 980 | 1,047 | 980 | 1,030 | 133,100 | 1,030 |
| 2021-01-07 | 972 | 986 | 956 | 985 | 56,100 | 985 |
| 2021-01-06 | 1,010 | 1,013 | 965 | 970 | 57,200 | 970 |
| 2021-01-05 | 954 | 1,001 | 952 | 998 | 88,000 | 998 |
| 2021-01-04 | 967 | 970 | 935 | 959 | 28,300 | 959 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
