5013 ユシロ化学工業(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 | 1,114 | 1,122 | 1,114 | 1,122 | 4,000 | 1,122 |
| 2021-12-29 | 1,093 | 1,120 | 1,093 | 1,120 | 14,900 | 1,120 |
| 2021-12-28 | 1,085 | 1,104 | 1,085 | 1,100 | 17,300 | 1,100 |
| 2021-12-27 | 1,072 | 1,086 | 1,068 | 1,085 | 11,000 | 1,085 |
| 2021-12-24 | 1,106 | 1,106 | 1,077 | 1,081 | 12,700 | 1,081 |
| 2021-12-23 | 1,066 | 1,077 | 1,063 | 1,077 | 8,300 | 1,077 |
| 2021-12-22 | 1,077 | 1,080 | 1,067 | 1,067 | 10,800 | 1,067 |
| 2021-12-21 | 1,067 | 1,090 | 1,067 | 1,077 | 10,500 | 1,077 |
| 2021-12-20 | 1,106 | 1,106 | 1,067 | 1,067 | 14,500 | 1,067 |
| 2021-12-17 | 1,104 | 1,116 | 1,101 | 1,106 | 12,000 | 1,106 |
| 2021-12-16 | 1,100 | 1,112 | 1,095 | 1,104 | 10,000 | 1,104 |
| 2021-12-15 | 1,083 | 1,107 | 1,083 | 1,099 | 12,300 | 1,099 |
| 2021-12-14 | 1,080 | 1,099 | 1,080 | 1,099 | 8,000 | 1,099 |
| 2021-12-13 | 1,098 | 1,099 | 1,083 | 1,083 | 10,500 | 1,083 |
| 2021-12-10 | 1,127 | 1,127 | 1,093 | 1,101 | 46,300 | 1,101 |
| 2021-12-09 | 1,125 | 1,129 | 1,108 | 1,129 | 14,000 | 1,129 |
| 2021-12-08 | 1,114 | 1,125 | 1,102 | 1,121 | 15,500 | 1,121 |
| 2021-12-07 | 1,082 | 1,114 | 1,080 | 1,114 | 19,800 | 1,114 |
| 2021-12-06 | 1,064 | 1,086 | 1,064 | 1,073 | 14,700 | 1,073 |
| 2021-12-03 | 1,051 | 1,075 | 1,049 | 1,072 | 15,700 | 1,072 |
| 2021-12-02 | 1,040 | 1,063 | 1,038 | 1,049 | 21,300 | 1,049 |
| 2021-12-01 | 1,035 | 1,052 | 1,033 | 1,049 | 12,700 | 1,049 |
| 2021-11-30 | 1,058 | 1,070 | 1,038 | 1,038 | 22,500 | 1,038 |
| 2021-11-29 | 1,050 | 1,054 | 1,040 | 1,045 | 27,600 | 1,045 |
| 2021-11-26 | 1,094 | 1,094 | 1,059 | 1,069 | 27,200 | 1,069 |
| 2021-11-25 | 1,121 | 1,121 | 1,093 | 1,095 | 7,300 | 1,095 |
| 2021-11-24 | 1,095 | 1,117 | 1,091 | 1,091 | 8,400 | 1,091 |
| 2021-11-22 | 1,081 | 1,094 | 1,075 | 1,091 | 9,400 | 1,091 |
| 2021-11-19 | 1,090 | 1,094 | 1,072 | 1,079 | 25,500 | 1,079 |
| 2021-11-18 | 1,103 | 1,109 | 1,086 | 1,093 | 17,700 | 1,093 |
| 2021-11-17 | 1,125 | 1,127 | 1,110 | 1,110 | 11,700 | 1,110 |
| 2021-11-16 | 1,140 | 1,148 | 1,126 | 1,126 | 15,300 | 1,126 |
| 2021-11-15 | 1,148 | 1,148 | 1,140 | 1,140 | 8,700 | 1,140 |
| 2021-11-12 | 1,142 | 1,156 | 1,140 | 1,146 | 14,500 | 1,146 |
| 2021-11-11 | 1,153 | 1,157 | 1,144 | 1,144 | 8,000 | 1,144 |
| 2021-11-10 | 1,159 | 1,160 | 1,144 | 1,154 | 16,100 | 1,154 |
| 2021-11-09 | 1,188 | 1,188 | 1,160 | 1,160 | 9,600 | 1,160 |
| 2021-11-08 | 1,184 | 1,191 | 1,179 | 1,179 | 15,900 | 1,179 |
| 2021-11-05 | 1,200 | 1,200 | 1,160 | 1,160 | 11,700 | 1,160 |
| 2021-11-04 | 1,183 | 1,195 | 1,178 | 1,195 | 9,700 | 1,195 |
| 2021-11-02 | 1,213 | 1,213 | 1,182 | 1,184 | 12,000 | 1,184 |
| 2021-11-01 | 1,215 | 1,219 | 1,188 | 1,219 | 13,900 | 1,219 |
| 2021-10-29 | 1,209 | 1,209 | 1,180 | 1,197 | 18,400 | 1,197 |
| 2021-10-28 | 1,174 | 1,216 | 1,160 | 1,212 | 103,000 | 1,212 |
| 2021-10-27 | 1,171 | 1,212 | 1,156 | 1,180 | 25,000 | 1,180 |
| 2021-10-26 | 1,165 | 1,175 | 1,144 | 1,169 | 20,600 | 1,169 |
| 2021-10-25 | 1,172 | 1,172 | 1,155 | 1,158 | 9,300 | 1,158 |
| 2021-10-22 | 1,156 | 1,168 | 1,144 | 1,166 | 12,300 | 1,166 |
| 2021-10-21 | 1,169 | 1,173 | 1,156 | 1,156 | 6,500 | 1,156 |
| 2021-10-20 | 1,174 | 1,185 | 1,166 | 1,172 | 12,100 | 1,172 |
| 2021-10-19 | 1,188 | 1,188 | 1,168 | 1,172 | 8,400 | 1,172 |
| 2021-10-18 | 1,183 | 1,191 | 1,179 | 1,191 | 10,400 | 1,191 |
| 2021-10-15 | 1,161 | 1,181 | 1,161 | 1,181 | 12,700 | 1,181 |
| 2021-10-14 | 1,167 | 1,169 | 1,153 | 1,166 | 21,700 | 1,166 |
| 2021-10-13 | 1,162 | 1,167 | 1,154 | 1,167 | 17,400 | 1,167 |
| 2021-10-12 | 1,173 | 1,179 | 1,156 | 1,172 | 26,000 | 1,172 |
| 2021-10-11 | 1,165 | 1,184 | 1,165 | 1,181 | 15,300 | 1,181 |
| 2021-10-08 | 1,151 | 1,170 | 1,151 | 1,160 | 21,300 | 1,160 |
| 2021-10-07 | 1,176 | 1,176 | 1,155 | 1,156 | 17,000 | 1,156 |
| 2021-10-06 | 1,172 | 1,192 | 1,167 | 1,175 | 21,900 | 1,175 |
| 2021-10-05 | 1,150 | 1,181 | 1,150 | 1,163 | 21,100 | 1,163 |
| 2021-10-04 | 1,180 | 1,185 | 1,153 | 1,165 | 19,100 | 1,165 |
| 2021-10-01 | 1,194 | 1,198 | 1,166 | 1,169 | 24,000 | 1,169 |
| 2021-09-30 | 1,208 | 1,213 | 1,195 | 1,195 | 13,800 | 1,195 |
| 2021-09-29 | 1,200 | 1,209 | 1,196 | 1,209 | 25,000 | 1,209 |
| 2021-09-28 | 1,236 | 1,244 | 1,225 | 1,244 | 18,100 | 1,244 |
| 2021-09-27 | 1,227 | 1,236 | 1,220 | 1,236 | 10,600 | 1,236 |
| 2021-09-24 | 1,249 | 1,249 | 1,226 | 1,240 | 22,800 | 1,240 |
| 2021-09-22 | 1,222 | 1,237 | 1,220 | 1,230 | 15,000 | 1,230 |
| 2021-09-21 | 1,220 | 1,236 | 1,195 | 1,223 | 49,000 | 1,223 |
| 2021-09-17 | 1,290 | 1,290 | 1,261 | 1,280 | 19,300 | 1,280 |
| 2021-09-16 | 1,259 | 1,286 | 1,253 | 1,286 | 27,000 | 1,286 |
| 2021-09-15 | 1,275 | 1,275 | 1,237 | 1,253 | 28,400 | 1,253 |
| 2021-09-14 | 1,247 | 1,299 | 1,247 | 1,299 | 35,300 | 1,299 |
| 2021-09-13 | 1,216 | 1,245 | 1,216 | 1,245 | 14,200 | 1,245 |
| 2021-09-10 | 1,197 | 1,221 | 1,197 | 1,221 | 31,700 | 1,221 |
| 2021-09-09 | 1,213 | 1,221 | 1,211 | 1,221 | 18,500 | 1,221 |
| 2021-09-08 | 1,205 | 1,214 | 1,200 | 1,214 | 16,300 | 1,214 |
| 2021-09-07 | 1,200 | 1,205 | 1,194 | 1,205 | 16,100 | 1,205 |
| 2021-09-06 | 1,200 | 1,208 | 1,192 | 1,203 | 13,600 | 1,203 |
| 2021-09-03 | 1,191 | 1,205 | 1,191 | 1,204 | 13,900 | 1,204 |
| 2021-09-02 | 1,196 | 1,200 | 1,191 | 1,194 | 7,400 | 1,194 |
| 2021-09-01 | 1,184 | 1,197 | 1,184 | 1,197 | 6,600 | 1,197 |
| 2021-08-31 | 1,192 | 1,201 | 1,184 | 1,184 | 11,600 | 1,184 |
| 2021-08-30 | 1,190 | 1,195 | 1,184 | 1,192 | 4,700 | 1,192 |
| 2021-08-27 | 1,178 | 1,182 | 1,174 | 1,178 | 3,600 | 1,178 |
| 2021-08-26 | 1,177 | 1,181 | 1,167 | 1,178 | 11,900 | 1,178 |
| 2021-08-25 | 1,200 | 1,200 | 1,172 | 1,177 | 9,000 | 1,177 |
| 2021-08-24 | 1,168 | 1,191 | 1,168 | 1,188 | 11,500 | 1,188 |
| 2021-08-23 | 1,173 | 1,179 | 1,167 | 1,170 | 5,600 | 1,170 |
| 2021-08-20 | 1,174 | 1,178 | 1,161 | 1,163 | 12,800 | 1,163 |
| 2021-08-19 | 1,180 | 1,191 | 1,178 | 1,178 | 6,900 | 1,178 |
| 2021-08-18 | 1,184 | 1,195 | 1,180 | 1,187 | 5,900 | 1,187 |
| 2021-08-17 | 1,198 | 1,199 | 1,186 | 1,189 | 8,200 | 1,189 |
| 2021-08-16 | 1,205 | 1,206 | 1,189 | 1,200 | 14,100 | 1,200 |
| 2021-08-13 | 1,194 | 1,207 | 1,189 | 1,205 | 11,700 | 1,205 |
| 2021-08-12 | 1,205 | 1,209 | 1,193 | 1,195 | 10,500 | 1,195 |
| 2021-08-11 | 1,174 | 1,209 | 1,174 | 1,207 | 25,100 | 1,207 |
| 2021-08-10 | 1,175 | 1,179 | 1,163 | 1,173 | 15,400 | 1,173 |
| 2021-08-06 | 1,167 | 1,180 | 1,165 | 1,180 | 9,300 | 1,180 |
| 2021-08-05 | 1,168 | 1,169 | 1,165 | 1,168 | 7,200 | 1,168 |
| 2021-08-04 | 1,179 | 1,179 | 1,163 | 1,167 | 19,200 | 1,167 |
| 2021-08-03 | 1,199 | 1,199 | 1,178 | 1,180 | 10,200 | 1,180 |
| 2021-08-02 | 1,185 | 1,205 | 1,185 | 1,205 | 13,000 | 1,205 |
| 2021-07-30 | 1,197 | 1,204 | 1,181 | 1,181 | 9,000 | 1,181 |
| 2021-07-29 | 1,191 | 1,203 | 1,183 | 1,203 | 14,600 | 1,203 |
| 2021-07-28 | 1,188 | 1,190 | 1,179 | 1,190 | 5,900 | 1,190 |
| 2021-07-27 | 1,176 | 1,191 | 1,174 | 1,191 | 9,000 | 1,191 |
| 2021-07-26 | 1,162 | 1,180 | 1,160 | 1,175 | 11,200 | 1,175 |
| 2021-07-21 | 1,167 | 1,167 | 1,151 | 1,161 | 13,000 | 1,161 |
| 2021-07-20 | 1,146 | 1,155 | 1,135 | 1,150 | 16,500 | 1,150 |
| 2021-07-19 | 1,167 | 1,169 | 1,152 | 1,154 | 12,000 | 1,154 |
| 2021-07-16 | 1,169 | 1,175 | 1,162 | 1,167 | 16,000 | 1,167 |
| 2021-07-15 | 1,185 | 1,185 | 1,169 | 1,169 | 9,700 | 1,169 |
| 2021-07-14 | 1,178 | 1,189 | 1,174 | 1,188 | 13,700 | 1,188 |
| 2021-07-13 | 1,195 | 1,195 | 1,170 | 1,178 | 50,700 | 1,178 |
| 2021-07-12 | 1,183 | 1,203 | 1,183 | 1,195 | 16,000 | 1,195 |
| 2021-07-09 | 1,170 | 1,181 | 1,154 | 1,168 | 46,100 | 1,168 |
| 2021-07-08 | 1,200 | 1,204 | 1,178 | 1,178 | 20,800 | 1,178 |
| 2021-07-07 | 1,190 | 1,205 | 1,190 | 1,200 | 14,400 | 1,200 |
| 2021-07-06 | 1,196 | 1,210 | 1,196 | 1,200 | 7,900 | 1,200 |
| 2021-07-05 | 1,213 | 1,213 | 1,196 | 1,196 | 19,300 | 1,196 |
| 2021-07-02 | 1,203 | 1,209 | 1,201 | 1,205 | 9,700 | 1,205 |
| 2021-07-01 | 1,204 | 1,208 | 1,200 | 1,203 | 7,700 | 1,203 |
| 2021-06-30 | 1,198 | 1,204 | 1,198 | 1,198 | 8,900 | 1,198 |
| 2021-06-29 | 1,202 | 1,202 | 1,190 | 1,195 | 16,900 | 1,195 |
| 2021-06-28 | 1,201 | 1,214 | 1,192 | 1,210 | 12,200 | 1,210 |
| 2021-06-25 | 1,219 | 1,219 | 1,200 | 1,201 | 14,200 | 1,201 |
| 2021-06-24 | 1,189 | 1,205 | 1,184 | 1,205 | 14,500 | 1,205 |
| 2021-06-23 | 1,188 | 1,201 | 1,186 | 1,187 | 12,000 | 1,187 |
| 2021-06-22 | 1,185 | 1,199 | 1,185 | 1,194 | 13,600 | 1,194 |
| 2021-06-21 | 1,190 | 1,196 | 1,162 | 1,178 | 37,300 | 1,178 |
| 2021-06-18 | 1,207 | 1,207 | 1,185 | 1,193 | 18,900 | 1,193 |
| 2021-06-17 | 1,203 | 1,208 | 1,188 | 1,200 | 24,700 | 1,200 |
| 2021-06-16 | 1,195 | 1,202 | 1,187 | 1,200 | 19,500 | 1,200 |
| 2021-06-15 | 1,200 | 1,204 | 1,175 | 1,194 | 20,900 | 1,194 |
| 2021-06-14 | 1,208 | 1,208 | 1,184 | 1,200 | 19,200 | 1,200 |
| 2021-06-11 | 1,217 | 1,217 | 1,197 | 1,205 | 21,000 | 1,205 |
| 2021-06-10 | 1,217 | 1,223 | 1,206 | 1,215 | 35,400 | 1,215 |
| 2021-06-09 | 1,214 | 1,216 | 1,202 | 1,210 | 27,200 | 1,210 |
| 2021-06-08 | 1,193 | 1,214 | 1,191 | 1,214 | 15,000 | 1,214 |
| 2021-06-07 | 1,195 | 1,203 | 1,189 | 1,189 | 20,100 | 1,189 |
| 2021-06-04 | 1,176 | 1,186 | 1,171 | 1,186 | 13,400 | 1,186 |
| 2021-06-03 | 1,165 | 1,186 | 1,165 | 1,176 | 17,400 | 1,176 |
| 2021-06-02 | 1,163 | 1,184 | 1,163 | 1,171 | 24,200 | 1,171 |
| 2021-06-01 | 1,165 | 1,169 | 1,155 | 1,161 | 26,500 | 1,161 |
| 2021-05-31 | 1,180 | 1,180 | 1,161 | 1,164 | 22,200 | 1,164 |
| 2021-05-28 | 1,178 | 1,190 | 1,167 | 1,190 | 17,800 | 1,190 |
| 2021-05-27 | 1,166 | 1,180 | 1,166 | 1,167 | 15,500 | 1,167 |
| 2021-05-26 | 1,176 | 1,180 | 1,160 | 1,166 | 13,300 | 1,166 |
| 2021-05-25 | 1,193 | 1,193 | 1,178 | 1,178 | 13,000 | 1,178 |
| 2021-05-24 | 1,177 | 1,189 | 1,173 | 1,189 | 21,900 | 1,189 |
| 2021-05-21 | 1,184 | 1,184 | 1,167 | 1,174 | 12,900 | 1,174 |
| 2021-05-20 | 1,165 | 1,181 | 1,160 | 1,180 | 14,900 | 1,180 |
| 2021-05-19 | 1,153 | 1,171 | 1,153 | 1,165 | 14,900 | 1,165 |
| 2021-05-18 | 1,168 | 1,174 | 1,158 | 1,168 | 12,800 | 1,168 |
| 2021-05-17 | 1,175 | 1,184 | 1,159 | 1,159 | 30,600 | 1,159 |
| 2021-05-14 | 1,163 | 1,178 | 1,144 | 1,162 | 33,600 | 1,162 |
| 2021-05-13 | 1,113 | 1,143 | 1,113 | 1,122 | 18,500 | 1,122 |
| 2021-05-12 | 1,125 | 1,136 | 1,120 | 1,122 | 21,100 | 1,122 |
| 2021-05-11 | 1,153 | 1,153 | 1,125 | 1,129 | 19,300 | 1,129 |
| 2021-05-10 | 1,145 | 1,155 | 1,145 | 1,150 | 15,500 | 1,150 |
| 2021-05-07 | 1,135 | 1,141 | 1,127 | 1,138 | 13,300 | 1,138 |
| 2021-05-06 | 1,111 | 1,136 | 1,111 | 1,125 | 17,900 | 1,125 |
| 2021-04-30 | 1,098 | 1,121 | 1,098 | 1,102 | 18,900 | 1,102 |
| 2021-04-28 | 1,103 | 1,115 | 1,097 | 1,097 | 15,700 | 1,097 |
| 2021-04-27 | 1,104 | 1,116 | 1,101 | 1,104 | 17,600 | 1,104 |
| 2021-04-26 | 1,113 | 1,118 | 1,101 | 1,102 | 20,800 | 1,102 |
| 2021-04-23 | 1,139 | 1,139 | 1,113 | 1,114 | 20,900 | 1,114 |
| 2021-04-22 | 1,123 | 1,136 | 1,123 | 1,132 | 8,600 | 1,132 |
| 2021-04-21 | 1,146 | 1,152 | 1,120 | 1,120 | 23,800 | 1,120 |
| 2021-04-20 | 1,162 | 1,170 | 1,148 | 1,150 | 12,700 | 1,150 |
| 2021-04-19 | 1,170 | 1,176 | 1,164 | 1,170 | 11,500 | 1,170 |
| 2021-04-16 | 1,169 | 1,173 | 1,156 | 1,162 | 9,500 | 1,162 |
| 2021-04-15 | 1,150 | 1,162 | 1,150 | 1,162 | 3,700 | 1,162 |
| 2021-04-14 | 1,149 | 1,156 | 1,143 | 1,145 | 6,900 | 1,145 |
| 2021-04-13 | 1,162 | 1,167 | 1,149 | 1,149 | 7,600 | 1,149 |
| 2021-04-12 | 1,154 | 1,162 | 1,139 | 1,162 | 19,700 | 1,162 |
| 2021-04-09 | 1,162 | 1,168 | 1,147 | 1,154 | 20,100 | 1,154 |
| 2021-04-08 | 1,178 | 1,180 | 1,160 | 1,160 | 27,300 | 1,160 |
| 2021-04-07 | 1,170 | 1,183 | 1,164 | 1,183 | 14,300 | 1,183 |
| 2021-04-06 | 1,173 | 1,180 | 1,154 | 1,170 | 26,000 | 1,170 |
| 2021-04-05 | 1,170 | 1,184 | 1,167 | 1,180 | 20,300 | 1,180 |
| 2021-04-02 | 1,160 | 1,174 | 1,150 | 1,169 | 27,100 | 1,169 |
| 2021-04-01 | 1,156 | 1,168 | 1,148 | 1,158 | 30,600 | 1,158 |
| 2021-03-31 | 1,175 | 1,175 | 1,144 | 1,152 | 23,400 | 1,152 |
| 2021-03-30 | 1,188 | 1,192 | 1,166 | 1,179 | 32,800 | 1,179 |
| 2021-03-29 | 1,207 | 1,218 | 1,187 | 1,212 | 39,100 | 1,212 |
| 2021-03-26 | 1,199 | 1,200 | 1,184 | 1,199 | 27,100 | 1,199 |
| 2021-03-25 | 1,189 | 1,194 | 1,167 | 1,192 | 20,200 | 1,192 |
| 2021-03-24 | 1,183 | 1,183 | 1,158 | 1,165 | 28,900 | 1,165 |
| 2021-03-23 | 1,231 | 1,237 | 1,188 | 1,192 | 38,600 | 1,192 |
| 2021-03-22 | 1,178 | 1,215 | 1,167 | 1,209 | 71,500 | 1,209 |
| 2021-03-19 | 1,189 | 1,195 | 1,152 | 1,152 | 361,000 | 1,152 |
| 2021-03-18 | 1,183 | 1,194 | 1,154 | 1,191 | 46,200 | 1,191 |
| 2021-03-17 | 1,181 | 1,183 | 1,166 | 1,183 | 35,400 | 1,183 |
| 2021-03-16 | 1,198 | 1,203 | 1,167 | 1,181 | 38,000 | 1,181 |
| 2021-03-15 | 1,178 | 1,212 | 1,176 | 1,202 | 47,300 | 1,202 |
| 2021-03-12 | 1,166 | 1,178 | 1,152 | 1,168 | 36,000 | 1,168 |
| 2021-03-11 | 1,170 | 1,176 | 1,150 | 1,169 | 22,800 | 1,169 |
| 2021-03-10 | 1,163 | 1,170 | 1,141 | 1,170 | 30,800 | 1,170 |
| 2021-03-09 | 1,137 | 1,185 | 1,120 | 1,183 | 33,100 | 1,183 |
| 2021-03-08 | 1,132 | 1,138 | 1,105 | 1,120 | 23,500 | 1,120 |
| 2021-03-05 | 1,105 | 1,133 | 1,100 | 1,133 | 20,200 | 1,133 |
| 2021-03-04 | 1,107 | 1,117 | 1,094 | 1,105 | 20,300 | 1,105 |
| 2021-03-03 | 1,117 | 1,118 | 1,104 | 1,118 | 15,700 | 1,118 |
| 2021-03-02 | 1,121 | 1,130 | 1,087 | 1,125 | 27,700 | 1,125 |
| 2021-03-01 | 1,090 | 1,111 | 1,081 | 1,111 | 18,000 | 1,111 |
| 2021-02-26 | 1,078 | 1,110 | 1,073 | 1,080 | 30,300 | 1,080 |
| 2021-02-25 | 1,089 | 1,089 | 1,067 | 1,080 | 26,600 | 1,080 |
| 2021-02-24 | 1,086 | 1,090 | 1,061 | 1,067 | 43,900 | 1,067 |
| 2021-02-22 | 1,104 | 1,117 | 1,085 | 1,085 | 41,200 | 1,085 |
| 2021-02-19 | 1,111 | 1,131 | 1,102 | 1,103 | 13,100 | 1,103 |
| 2021-02-18 | 1,125 | 1,130 | 1,111 | 1,114 | 10,400 | 1,114 |
| 2021-02-17 | 1,123 | 1,139 | 1,123 | 1,128 | 9,300 | 1,128 |
| 2021-02-16 | 1,136 | 1,136 | 1,116 | 1,127 | 16,400 | 1,127 |
| 2021-02-15 | 1,158 | 1,167 | 1,130 | 1,136 | 25,800 | 1,136 |
| 2021-02-12 | 1,171 | 1,178 | 1,154 | 1,154 | 11,800 | 1,154 |
| 2021-02-10 | 1,171 | 1,171 | 1,158 | 1,161 | 7,100 | 1,161 |
| 2021-02-09 | 1,165 | 1,175 | 1,153 | 1,172 | 12,400 | 1,172 |
| 2021-02-08 | 1,168 | 1,180 | 1,152 | 1,165 | 20,800 | 1,165 |
| 2021-02-05 | 1,120 | 1,149 | 1,117 | 1,145 | 11,800 | 1,145 |
| 2021-02-04 | 1,134 | 1,134 | 1,099 | 1,108 | 15,300 | 1,108 |
| 2021-02-03 | 1,126 | 1,139 | 1,126 | 1,126 | 8,400 | 1,126 |
| 2021-02-02 | 1,118 | 1,122 | 1,112 | 1,122 | 6,000 | 1,122 |
| 2021-02-01 | 1,094 | 1,107 | 1,094 | 1,101 | 4,100 | 1,101 |
| 2021-01-29 | 1,108 | 1,108 | 1,094 | 1,094 | 14,800 | 1,094 |
| 2021-01-28 | 1,114 | 1,121 | 1,096 | 1,108 | 26,400 | 1,108 |
| 2021-01-27 | 1,120 | 1,123 | 1,111 | 1,114 | 5,100 | 1,114 |
| 2021-01-26 | 1,112 | 1,125 | 1,106 | 1,119 | 7,500 | 1,119 |
| 2021-01-25 | 1,100 | 1,138 | 1,091 | 1,116 | 22,400 | 1,116 |
| 2021-01-22 | 1,083 | 1,097 | 1,083 | 1,090 | 5,100 | 1,090 |
| 2021-01-21 | 1,092 | 1,105 | 1,082 | 1,083 | 10,500 | 1,083 |
| 2021-01-20 | 1,114 | 1,114 | 1,082 | 1,082 | 11,400 | 1,082 |
| 2021-01-19 | 1,111 | 1,122 | 1,098 | 1,098 | 8,500 | 1,098 |
| 2021-01-18 | 1,120 | 1,121 | 1,108 | 1,108 | 5,300 | 1,108 |
| 2021-01-15 | 1,141 | 1,141 | 1,121 | 1,121 | 6,800 | 1,121 |
| 2021-01-14 | 1,165 | 1,165 | 1,136 | 1,141 | 9,200 | 1,141 |
| 2021-01-13 | 1,171 | 1,176 | 1,154 | 1,160 | 8,100 | 1,160 |
| 2021-01-12 | 1,120 | 1,165 | 1,115 | 1,165 | 12,000 | 1,165 |
| 2021-01-08 | 1,082 | 1,112 | 1,080 | 1,112 | 12,100 | 1,112 |
| 2021-01-07 | 1,100 | 1,100 | 1,081 | 1,081 | 7,600 | 1,081 |
| 2021-01-06 | 1,055 | 1,063 | 1,055 | 1,059 | 5,000 | 1,059 |
| 2021-01-05 | 1,100 | 1,100 | 1,053 | 1,054 | 22,900 | 1,054 |
| 2021-01-04 | 1,116 | 1,116 | 1,080 | 1,084 | 5,600 | 1,084 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
