5015 ビーピー・カストロール(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 | 1,366 | 1,375 | 1,362 | 1,364 | 11,200 | 1,364 |
| 2021-12-29 | 1,356 | 1,385 | 1,345 | 1,383 | 22,900 | 1,383 |
| 2021-12-28 | 1,397 | 1,400 | 1,386 | 1,391 | 28,500 | 1,391 |
| 2021-12-27 | 1,400 | 1,409 | 1,400 | 1,402 | 10,100 | 1,402 |
| 2021-12-24 | 1,390 | 1,397 | 1,389 | 1,397 | 10,000 | 1,397 |
| 2021-12-23 | 1,385 | 1,392 | 1,382 | 1,385 | 8,300 | 1,385 |
| 2021-12-22 | 1,401 | 1,404 | 1,388 | 1,388 | 8,300 | 1,388 |
| 2021-12-21 | 1,394 | 1,395 | 1,385 | 1,388 | 8,000 | 1,388 |
| 2021-12-20 | 1,401 | 1,413 | 1,385 | 1,385 | 9,900 | 1,385 |
| 2021-12-17 | 1,415 | 1,419 | 1,408 | 1,409 | 10,700 | 1,409 |
| 2021-12-16 | 1,415 | 1,418 | 1,406 | 1,412 | 11,100 | 1,412 |
| 2021-12-15 | 1,397 | 1,406 | 1,397 | 1,406 | 7,700 | 1,406 |
| 2021-12-14 | 1,403 | 1,404 | 1,396 | 1,400 | 6,300 | 1,400 |
| 2021-12-13 | 1,402 | 1,409 | 1,399 | 1,403 | 6,000 | 1,403 |
| 2021-12-10 | 1,420 | 1,420 | 1,400 | 1,406 | 7,900 | 1,406 |
| 2021-12-09 | 1,411 | 1,418 | 1,405 | 1,416 | 11,100 | 1,416 |
| 2021-12-08 | 1,408 | 1,411 | 1,401 | 1,411 | 7,300 | 1,411 |
| 2021-12-07 | 1,400 | 1,405 | 1,390 | 1,404 | 13,700 | 1,404 |
| 2021-12-06 | 1,399 | 1,399 | 1,380 | 1,381 | 11,900 | 1,381 |
| 2021-12-03 | 1,387 | 1,398 | 1,383 | 1,393 | 8,900 | 1,393 |
| 2021-12-02 | 1,370 | 1,400 | 1,362 | 1,368 | 16,800 | 1,368 |
| 2021-12-01 | 1,360 | 1,379 | 1,352 | 1,365 | 16,200 | 1,365 |
| 2021-11-30 | 1,371 | 1,398 | 1,365 | 1,365 | 13,000 | 1,365 |
| 2021-11-29 | 1,370 | 1,382 | 1,360 | 1,371 | 12,800 | 1,371 |
| 2021-11-26 | 1,403 | 1,403 | 1,382 | 1,382 | 6,400 | 1,382 |
| 2021-11-25 | 1,394 | 1,404 | 1,394 | 1,403 | 2,700 | 1,403 |
| 2021-11-24 | 1,400 | 1,415 | 1,396 | 1,397 | 7,900 | 1,397 |
| 2021-11-22 | 1,402 | 1,402 | 1,390 | 1,400 | 4,400 | 1,400 |
| 2021-11-19 | 1,402 | 1,405 | 1,392 | 1,392 | 13,800 | 1,392 |
| 2021-11-18 | 1,407 | 1,409 | 1,400 | 1,409 | 4,700 | 1,409 |
| 2021-11-17 | 1,403 | 1,404 | 1,400 | 1,402 | 4,800 | 1,402 |
| 2021-11-16 | 1,415 | 1,415 | 1,403 | 1,403 | 7,100 | 1,403 |
| 2021-11-15 | 1,402 | 1,415 | 1,402 | 1,415 | 9,800 | 1,415 |
| 2021-11-12 | 1,412 | 1,412 | 1,401 | 1,401 | 7,700 | 1,401 |
| 2021-11-11 | 1,401 | 1,411 | 1,401 | 1,401 | 6,400 | 1,401 |
| 2021-11-10 | 1,408 | 1,412 | 1,400 | 1,405 | 7,800 | 1,405 |
| 2021-11-09 | 1,406 | 1,422 | 1,400 | 1,421 | 14,300 | 1,421 |
| 2021-11-08 | 1,438 | 1,438 | 1,406 | 1,406 | 12,200 | 1,406 |
| 2021-11-05 | 1,442 | 1,442 | 1,421 | 1,421 | 7,300 | 1,421 |
| 2021-11-04 | 1,435 | 1,442 | 1,430 | 1,442 | 10,600 | 1,442 |
| 2021-11-02 | 1,447 | 1,448 | 1,434 | 1,435 | 6,100 | 1,435 |
| 2021-11-01 | 1,439 | 1,447 | 1,434 | 1,447 | 18,300 | 1,447 |
| 2021-10-29 | 1,424 | 1,430 | 1,416 | 1,430 | 6,100 | 1,430 |
| 2021-10-28 | 1,417 | 1,439 | 1,411 | 1,436 | 20,200 | 1,436 |
| 2021-10-27 | 1,430 | 1,432 | 1,416 | 1,416 | 16,400 | 1,416 |
| 2021-10-26 | 1,430 | 1,432 | 1,420 | 1,428 | 6,800 | 1,428 |
| 2021-10-25 | 1,413 | 1,425 | 1,412 | 1,424 | 6,300 | 1,424 |
| 2021-10-22 | 1,426 | 1,426 | 1,417 | 1,421 | 9,600 | 1,421 |
| 2021-10-21 | 1,439 | 1,439 | 1,426 | 1,426 | 5,900 | 1,426 |
| 2021-10-20 | 1,439 | 1,439 | 1,431 | 1,439 | 10,100 | 1,439 |
| 2021-10-19 | 1,438 | 1,438 | 1,426 | 1,438 | 5,400 | 1,438 |
| 2021-10-18 | 1,440 | 1,440 | 1,431 | 1,440 | 10,600 | 1,440 |
| 2021-10-15 | 1,405 | 1,430 | 1,405 | 1,430 | 5,700 | 1,430 |
| 2021-10-14 | 1,413 | 1,414 | 1,397 | 1,403 | 10,400 | 1,403 |
| 2021-10-13 | 1,423 | 1,426 | 1,406 | 1,426 | 15,400 | 1,426 |
| 2021-10-12 | 1,428 | 1,430 | 1,414 | 1,425 | 11,300 | 1,425 |
| 2021-10-11 | 1,422 | 1,428 | 1,419 | 1,424 | 4,300 | 1,424 |
| 2021-10-08 | 1,443 | 1,443 | 1,419 | 1,424 | 13,300 | 1,424 |
| 2021-10-07 | 1,438 | 1,448 | 1,408 | 1,424 | 28,700 | 1,424 |
| 2021-10-06 | 1,410 | 1,444 | 1,410 | 1,436 | 25,500 | 1,436 |
| 2021-10-05 | 1,405 | 1,427 | 1,400 | 1,415 | 28,600 | 1,415 |
| 2021-10-04 | 1,398 | 1,413 | 1,395 | 1,405 | 18,300 | 1,405 |
| 2021-10-01 | 1,400 | 1,403 | 1,390 | 1,401 | 13,900 | 1,401 |
| 2021-09-30 | 1,398 | 1,409 | 1,393 | 1,405 | 17,300 | 1,405 |
| 2021-09-29 | 1,390 | 1,397 | 1,378 | 1,397 | 14,400 | 1,397 |
| 2021-09-28 | 1,382 | 1,394 | 1,373 | 1,392 | 25,700 | 1,392 |
| 2021-09-27 | 1,370 | 1,376 | 1,365 | 1,375 | 6,700 | 1,375 |
| 2021-09-24 | 1,382 | 1,382 | 1,368 | 1,376 | 9,700 | 1,376 |
| 2021-09-22 | 1,365 | 1,380 | 1,365 | 1,368 | 8,800 | 1,368 |
| 2021-09-21 | 1,366 | 1,388 | 1,366 | 1,385 | 11,100 | 1,385 |
| 2021-09-17 | 1,390 | 1,400 | 1,380 | 1,400 | 13,100 | 1,400 |
| 2021-09-16 | 1,400 | 1,400 | 1,372 | 1,390 | 11,600 | 1,390 |
| 2021-09-15 | 1,385 | 1,394 | 1,385 | 1,394 | 10,200 | 1,394 |
| 2021-09-14 | 1,380 | 1,400 | 1,380 | 1,400 | 19,200 | 1,400 |
| 2021-09-13 | 1,371 | 1,386 | 1,371 | 1,385 | 13,700 | 1,385 |
| 2021-09-10 | 1,367 | 1,370 | 1,364 | 1,370 | 14,200 | 1,370 |
| 2021-09-09 | 1,369 | 1,369 | 1,358 | 1,368 | 8,000 | 1,368 |
| 2021-09-08 | 1,350 | 1,369 | 1,345 | 1,369 | 16,700 | 1,369 |
| 2021-09-07 | 1,350 | 1,350 | 1,346 | 1,350 | 23,200 | 1,350 |
| 2021-09-06 | 1,345 | 1,350 | 1,345 | 1,350 | 10,200 | 1,350 |
| 2021-09-03 | 1,339 | 1,347 | 1,339 | 1,346 | 10,500 | 1,346 |
| 2021-09-02 | 1,335 | 1,344 | 1,334 | 1,340 | 6,600 | 1,340 |
| 2021-09-01 | 1,335 | 1,342 | 1,325 | 1,339 | 11,700 | 1,339 |
| 2021-08-31 | 1,340 | 1,342 | 1,335 | 1,335 | 6,100 | 1,335 |
| 2021-08-30 | 1,344 | 1,347 | 1,340 | 1,344 | 2,300 | 1,344 |
| 2021-08-27 | 1,339 | 1,345 | 1,339 | 1,345 | 3,900 | 1,345 |
| 2021-08-26 | 1,353 | 1,353 | 1,336 | 1,342 | 6,300 | 1,342 |
| 2021-08-25 | 1,348 | 1,357 | 1,348 | 1,353 | 1,600 | 1,353 |
| 2021-08-24 | 1,350 | 1,355 | 1,345 | 1,355 | 5,700 | 1,355 |
| 2021-08-23 | 1,337 | 1,352 | 1,337 | 1,347 | 3,800 | 1,347 |
| 2021-08-20 | 1,342 | 1,343 | 1,333 | 1,333 | 6,100 | 1,333 |
| 2021-08-19 | 1,344 | 1,345 | 1,342 | 1,342 | 4,100 | 1,342 |
| 2021-08-18 | 1,348 | 1,349 | 1,343 | 1,343 | 1,800 | 1,343 |
| 2021-08-17 | 1,358 | 1,359 | 1,346 | 1,346 | 3,700 | 1,346 |
| 2021-08-16 | 1,354 | 1,361 | 1,350 | 1,350 | 5,900 | 1,350 |
| 2021-08-13 | 1,350 | 1,356 | 1,348 | 1,354 | 4,000 | 1,354 |
| 2021-08-12 | 1,358 | 1,358 | 1,349 | 1,350 | 5,200 | 1,350 |
| 2021-08-11 | 1,354 | 1,365 | 1,348 | 1,358 | 7,300 | 1,358 |
| 2021-08-10 | 1,335 | 1,354 | 1,335 | 1,337 | 7,600 | 1,337 |
| 2021-08-06 | 1,340 | 1,349 | 1,335 | 1,335 | 4,900 | 1,335 |
| 2021-08-05 | 1,346 | 1,354 | 1,341 | 1,342 | 5,000 | 1,342 |
| 2021-08-04 | 1,360 | 1,365 | 1,347 | 1,351 | 6,600 | 1,351 |
| 2021-08-03 | 1,381 | 1,381 | 1,360 | 1,360 | 7,200 | 1,360 |
| 2021-08-02 | 1,363 | 1,383 | 1,362 | 1,381 | 18,100 | 1,381 |
| 2021-07-30 | 1,348 | 1,351 | 1,344 | 1,350 | 5,900 | 1,350 |
| 2021-07-29 | 1,354 | 1,365 | 1,341 | 1,365 | 10,900 | 1,365 |
| 2021-07-28 | 1,347 | 1,352 | 1,342 | 1,352 | 3,500 | 1,352 |
| 2021-07-27 | 1,349 | 1,358 | 1,347 | 1,358 | 5,900 | 1,358 |
| 2021-07-26 | 1,355 | 1,360 | 1,339 | 1,349 | 6,000 | 1,349 |
| 2021-07-21 | 1,336 | 1,348 | 1,332 | 1,348 | 4,800 | 1,348 |
| 2021-07-20 | 1,328 | 1,332 | 1,323 | 1,328 | 7,000 | 1,328 |
| 2021-07-19 | 1,350 | 1,350 | 1,328 | 1,328 | 12,500 | 1,328 |
| 2021-07-16 | 1,335 | 1,347 | 1,335 | 1,337 | 6,300 | 1,337 |
| 2021-07-15 | 1,371 | 1,371 | 1,335 | 1,335 | 9,200 | 1,335 |
| 2021-07-14 | 1,370 | 1,375 | 1,362 | 1,362 | 5,600 | 1,362 |
| 2021-07-13 | 1,355 | 1,370 | 1,350 | 1,370 | 15,700 | 1,370 |
| 2021-07-12 | 1,350 | 1,359 | 1,330 | 1,343 | 13,200 | 1,343 |
| 2021-07-09 | 1,325 | 1,343 | 1,322 | 1,337 | 19,600 | 1,337 |
| 2021-07-08 | 1,332 | 1,340 | 1,326 | 1,326 | 15,400 | 1,326 |
| 2021-07-07 | 1,354 | 1,354 | 1,337 | 1,341 | 12,000 | 1,341 |
| 2021-07-06 | 1,344 | 1,359 | 1,344 | 1,351 | 8,400 | 1,351 |
| 2021-07-05 | 1,364 | 1,364 | 1,344 | 1,344 | 10,600 | 1,344 |
| 2021-07-02 | 1,345 | 1,372 | 1,345 | 1,364 | 12,500 | 1,364 |
| 2021-07-01 | 1,331 | 1,345 | 1,330 | 1,342 | 13,600 | 1,342 |
| 2021-06-30 | 1,332 | 1,357 | 1,332 | 1,334 | 26,000 | 1,334 |
| 2021-06-29 | 1,360 | 1,365 | 1,340 | 1,350 | 33,000 | 1,350 |
| 2021-06-28 | 1,430 | 1,430 | 1,410 | 1,410 | 16,700 | 1,410 |
| 2021-06-25 | 1,410 | 1,420 | 1,400 | 1,420 | 17,300 | 1,420 |
| 2021-06-24 | 1,400 | 1,415 | 1,391 | 1,408 | 15,000 | 1,408 |
| 2021-06-23 | 1,412 | 1,413 | 1,401 | 1,402 | 5,800 | 1,402 |
| 2021-06-22 | 1,415 | 1,415 | 1,398 | 1,412 | 16,500 | 1,412 |
| 2021-06-21 | 1,391 | 1,415 | 1,391 | 1,399 | 35,000 | 1,399 |
| 2021-06-18 | 1,403 | 1,403 | 1,389 | 1,391 | 21,000 | 1,391 |
| 2021-06-17 | 1,400 | 1,400 | 1,395 | 1,396 | 6,200 | 1,396 |
| 2021-06-16 | 1,400 | 1,403 | 1,396 | 1,399 | 10,500 | 1,399 |
| 2021-06-15 | 1,400 | 1,400 | 1,394 | 1,397 | 12,600 | 1,397 |
| 2021-06-14 | 1,393 | 1,401 | 1,392 | 1,397 | 8,100 | 1,397 |
| 2021-06-11 | 1,395 | 1,402 | 1,393 | 1,396 | 13,900 | 1,396 |
| 2021-06-10 | 1,395 | 1,403 | 1,392 | 1,397 | 12,600 | 1,397 |
| 2021-06-09 | 1,405 | 1,407 | 1,392 | 1,396 | 20,900 | 1,396 |
| 2021-06-08 | 1,402 | 1,412 | 1,402 | 1,407 | 8,000 | 1,407 |
| 2021-06-07 | 1,406 | 1,415 | 1,403 | 1,404 | 11,000 | 1,404 |
| 2021-06-04 | 1,403 | 1,406 | 1,395 | 1,406 | 12,800 | 1,406 |
| 2021-06-03 | 1,397 | 1,412 | 1,394 | 1,403 | 19,800 | 1,403 |
| 2021-06-02 | 1,386 | 1,406 | 1,386 | 1,402 | 10,800 | 1,402 |
| 2021-06-01 | 1,395 | 1,399 | 1,383 | 1,386 | 19,700 | 1,386 |
| 2021-05-31 | 1,400 | 1,406 | 1,391 | 1,395 | 9,500 | 1,395 |
| 2021-05-28 | 1,385 | 1,401 | 1,385 | 1,401 | 13,000 | 1,401 |
| 2021-05-27 | 1,397 | 1,400 | 1,388 | 1,388 | 11,700 | 1,388 |
| 2021-05-26 | 1,409 | 1,411 | 1,397 | 1,397 | 5,600 | 1,397 |
| 2021-05-25 | 1,422 | 1,422 | 1,409 | 1,409 | 5,700 | 1,409 |
| 2021-05-24 | 1,413 | 1,426 | 1,405 | 1,418 | 18,700 | 1,418 |
| 2021-05-21 | 1,415 | 1,415 | 1,397 | 1,397 | 8,700 | 1,397 |
| 2021-05-20 | 1,403 | 1,410 | 1,402 | 1,402 | 5,400 | 1,402 |
| 2021-05-19 | 1,406 | 1,412 | 1,402 | 1,403 | 7,600 | 1,403 |
| 2021-05-18 | 1,419 | 1,420 | 1,402 | 1,418 | 11,900 | 1,418 |
| 2021-05-17 | 1,412 | 1,416 | 1,404 | 1,412 | 6,800 | 1,412 |
| 2021-05-14 | 1,400 | 1,424 | 1,400 | 1,407 | 23,600 | 1,407 |
| 2021-05-13 | 1,396 | 1,402 | 1,375 | 1,394 | 11,700 | 1,394 |
| 2021-05-12 | 1,385 | 1,393 | 1,365 | 1,377 | 18,600 | 1,377 |
| 2021-05-11 | 1,400 | 1,404 | 1,385 | 1,385 | 16,500 | 1,385 |
| 2021-05-10 | 1,416 | 1,416 | 1,402 | 1,402 | 8,300 | 1,402 |
| 2021-05-07 | 1,400 | 1,413 | 1,399 | 1,407 | 11,400 | 1,407 |
| 2021-05-06 | 1,412 | 1,418 | 1,401 | 1,400 | 27,900 | 1,400 |
| 2021-04-30 | 1,412 | 1,418 | 1,401 | 1,401 | 10,000 | 1,401 |
| 2021-04-28 | 1,407 | 1,411 | 1,400 | 1,400 | 11,400 | 1,400 |
| 2021-04-27 | 1,412 | 1,420 | 1,408 | 1,411 | 9,500 | 1,411 |
| 2021-04-26 | 1,415 | 1,420 | 1,405 | 1,408 | 7,900 | 1,408 |
| 2021-04-23 | 1,422 | 1,425 | 1,413 | 1,419 | 9,200 | 1,419 |
| 2021-04-22 | 1,414 | 1,428 | 1,413 | 1,422 | 8,500 | 1,422 |
| 2021-04-21 | 1,410 | 1,417 | 1,403 | 1,415 | 15,700 | 1,415 |
| 2021-04-20 | 1,421 | 1,433 | 1,410 | 1,417 | 11,200 | 1,417 |
| 2021-04-19 | 1,406 | 1,435 | 1,405 | 1,434 | 23,500 | 1,434 |
| 2021-04-16 | 1,402 | 1,414 | 1,402 | 1,406 | 8,400 | 1,406 |
| 2021-04-15 | 1,404 | 1,427 | 1,402 | 1,402 | 13,000 | 1,402 |
| 2021-04-14 | 1,416 | 1,420 | 1,405 | 1,416 | 7,200 | 1,416 |
| 2021-04-13 | 1,412 | 1,426 | 1,412 | 1,413 | 7,400 | 1,413 |
| 2021-04-12 | 1,430 | 1,430 | 1,412 | 1,415 | 7,800 | 1,415 |
| 2021-04-09 | 1,410 | 1,430 | 1,400 | 1,427 | 21,200 | 1,427 |
| 2021-04-08 | 1,437 | 1,437 | 1,401 | 1,401 | 25,000 | 1,401 |
| 2021-04-07 | 1,430 | 1,441 | 1,427 | 1,437 | 17,500 | 1,437 |
| 2021-04-06 | 1,444 | 1,448 | 1,427 | 1,432 | 30,900 | 1,432 |
| 2021-04-05 | 1,437 | 1,444 | 1,400 | 1,442 | 96,600 | 1,442 |
| 2021-04-02 | 1,355 | 1,355 | 1,347 | 1,355 | 6,500 | 1,355 |
| 2021-04-01 | 1,349 | 1,358 | 1,340 | 1,340 | 12,200 | 1,340 |
| 2021-03-31 | 1,356 | 1,362 | 1,339 | 1,344 | 13,300 | 1,344 |
| 2021-03-30 | 1,366 | 1,369 | 1,352 | 1,356 | 15,900 | 1,356 |
| 2021-03-29 | 1,362 | 1,378 | 1,347 | 1,378 | 44,700 | 1,378 |
| 2021-03-26 | 1,339 | 1,364 | 1,326 | 1,362 | 28,600 | 1,362 |
| 2021-03-25 | 1,315 | 1,332 | 1,311 | 1,332 | 8,300 | 1,332 |
| 2021-03-24 | 1,325 | 1,327 | 1,307 | 1,315 | 19,900 | 1,315 |
| 2021-03-23 | 1,352 | 1,355 | 1,331 | 1,338 | 24,900 | 1,338 |
| 2021-03-22 | 1,325 | 1,347 | 1,322 | 1,337 | 26,400 | 1,337 |
| 2021-03-19 | 1,321 | 1,325 | 1,304 | 1,325 | 29,400 | 1,325 |
| 2021-03-18 | 1,310 | 1,314 | 1,300 | 1,311 | 21,100 | 1,311 |
| 2021-03-17 | 1,300 | 1,308 | 1,294 | 1,308 | 15,600 | 1,308 |
| 2021-03-16 | 1,302 | 1,305 | 1,295 | 1,302 | 18,600 | 1,302 |
| 2021-03-15 | 1,300 | 1,305 | 1,290 | 1,305 | 12,700 | 1,305 |
| 2021-03-12 | 1,295 | 1,305 | 1,290 | 1,294 | 22,400 | 1,294 |
| 2021-03-11 | 1,282 | 1,305 | 1,280 | 1,298 | 26,100 | 1,298 |
| 2021-03-10 | 1,288 | 1,288 | 1,270 | 1,281 | 20,400 | 1,281 |
| 2021-03-09 | 1,285 | 1,288 | 1,270 | 1,288 | 16,200 | 1,288 |
| 2021-03-08 | 1,258 | 1,286 | 1,258 | 1,278 | 24,200 | 1,278 |
| 2021-03-05 | 1,245 | 1,251 | 1,239 | 1,251 | 13,300 | 1,251 |
| 2021-03-04 | 1,247 | 1,250 | 1,234 | 1,245 | 14,400 | 1,245 |
| 2021-03-03 | 1,244 | 1,246 | 1,236 | 1,244 | 9,700 | 1,244 |
| 2021-03-02 | 1,248 | 1,248 | 1,238 | 1,244 | 8,700 | 1,244 |
| 2021-03-01 | 1,245 | 1,247 | 1,231 | 1,247 | 11,000 | 1,247 |
| 2021-02-26 | 1,230 | 1,241 | 1,230 | 1,230 | 15,800 | 1,230 |
| 2021-02-25 | 1,245 | 1,247 | 1,230 | 1,234 | 10,600 | 1,234 |
| 2021-02-24 | 1,237 | 1,240 | 1,232 | 1,237 | 11,700 | 1,237 |
| 2021-02-22 | 1,245 | 1,247 | 1,231 | 1,237 | 14,800 | 1,237 |
| 2021-02-19 | 1,244 | 1,244 | 1,232 | 1,239 | 7,900 | 1,239 |
| 2021-02-18 | 1,252 | 1,252 | 1,233 | 1,234 | 27,200 | 1,234 |
| 2021-02-17 | 1,247 | 1,252 | 1,243 | 1,252 | 12,800 | 1,252 |
| 2021-02-16 | 1,250 | 1,252 | 1,242 | 1,247 | 14,100 | 1,247 |
| 2021-02-15 | 1,241 | 1,253 | 1,241 | 1,249 | 16,100 | 1,249 |
| 2021-02-12 | 1,254 | 1,256 | 1,240 | 1,241 | 21,600 | 1,241 |
| 2021-02-10 | 1,245 | 1,255 | 1,245 | 1,247 | 8,300 | 1,247 |
| 2021-02-09 | 1,253 | 1,256 | 1,243 | 1,247 | 13,800 | 1,247 |
| 2021-02-08 | 1,262 | 1,269 | 1,251 | 1,256 | 12,700 | 1,256 |
| 2021-02-05 | 1,240 | 1,255 | 1,240 | 1,253 | 9,300 | 1,253 |
| 2021-02-04 | 1,230 | 1,249 | 1,230 | 1,246 | 8,400 | 1,246 |
| 2021-02-03 | 1,239 | 1,250 | 1,236 | 1,243 | 8,500 | 1,243 |
| 2021-02-02 | 1,239 | 1,245 | 1,227 | 1,235 | 10,600 | 1,235 |
| 2021-02-01 | 1,237 | 1,241 | 1,225 | 1,228 | 8,400 | 1,228 |
| 2021-01-29 | 1,272 | 1,272 | 1,234 | 1,237 | 9,600 | 1,237 |
| 2021-01-28 | 1,230 | 1,280 | 1,230 | 1,280 | 27,900 | 1,280 |
| 2021-01-27 | 1,240 | 1,240 | 1,235 | 1,236 | 6,300 | 1,236 |
| 2021-01-26 | 1,227 | 1,240 | 1,227 | 1,240 | 6,600 | 1,240 |
| 2021-01-25 | 1,230 | 1,235 | 1,227 | 1,228 | 7,400 | 1,228 |
| 2021-01-22 | 1,241 | 1,244 | 1,230 | 1,230 | 10,900 | 1,230 |
| 2021-01-21 | 1,234 | 1,248 | 1,234 | 1,239 | 4,700 | 1,239 |
| 2021-01-20 | 1,232 | 1,245 | 1,230 | 1,245 | 8,400 | 1,245 |
| 2021-01-19 | 1,241 | 1,243 | 1,231 | 1,231 | 6,500 | 1,231 |
| 2021-01-18 | 1,238 | 1,247 | 1,235 | 1,242 | 9,500 | 1,242 |
| 2021-01-15 | 1,257 | 1,257 | 1,246 | 1,249 | 7,500 | 1,249 |
| 2021-01-14 | 1,255 | 1,257 | 1,244 | 1,257 | 21,500 | 1,257 |
| 2021-01-13 | 1,242 | 1,256 | 1,240 | 1,252 | 17,100 | 1,252 |
| 2021-01-12 | 1,231 | 1,242 | 1,227 | 1,242 | 10,700 | 1,242 |
| 2021-01-08 | 1,232 | 1,240 | 1,227 | 1,240 | 15,100 | 1,240 |
| 2021-01-07 | 1,214 | 1,233 | 1,209 | 1,230 | 15,500 | 1,230 |
| 2021-01-06 | 1,199 | 1,220 | 1,199 | 1,203 | 5,700 | 1,203 |
| 2021-01-05 | 1,200 | 1,210 | 1,188 | 1,201 | 19,000 | 1,201 |
| 2021-01-04 | 1,224 | 1,224 | 1,185 | 1,199 | 21,800 | 1,199 |
分割・併合履歴 ： [2002-06-25]1株→2株 [2000-03-28]1株→1.2株 [1995-03-28]1株→1.2株
