5108 (株)ブリヂストン 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 | 4,926 | 4,977 | 4,905 | 4,949 | 994,600 | 4,949 |
| 2021-12-29 | 4,985 | 5,019 | 4,914 | 4,940 | 1,207,500 | 4,940 |
| 2021-12-28 | 5,078 | 5,097 | 5,047 | 5,096 | 1,248,800 | 5,096 |
| 2021-12-27 | 4,995 | 5,047 | 4,990 | 5,030 | 791,700 | 5,030 |
| 2021-12-24 | 4,999 | 5,003 | 4,966 | 4,993 | 566,400 | 4,993 |
| 2021-12-23 | 4,962 | 4,997 | 4,933 | 4,997 | 917,800 | 4,997 |
| 2021-12-22 | 4,915 | 4,939 | 4,903 | 4,924 | 1,216,700 | 4,924 |
| 2021-12-21 | 4,818 | 4,883 | 4,807 | 4,864 | 1,360,500 | 4,864 |
| 2021-12-20 | 4,821 | 4,844 | 4,743 | 4,748 | 2,151,000 | 4,748 |
| 2021-12-17 | 4,950 | 4,998 | 4,940 | 4,961 | 1,718,100 | 4,961 |
| 2021-12-16 | 4,982 | 5,016 | 4,930 | 4,973 | 1,317,600 | 4,973 |
| 2021-12-15 | 4,910 | 4,965 | 4,904 | 4,934 | 1,110,200 | 4,934 |
| 2021-12-14 | 4,978 | 5,000 | 4,950 | 4,977 | 1,526,700 | 4,977 |
| 2021-12-13 | 4,993 | 4,999 | 4,963 | 4,966 | 1,095,400 | 4,966 |
| 2021-12-10 | 4,994 | 5,019 | 4,919 | 4,923 | 1,780,200 | 4,923 |
| 2021-12-09 | 4,975 | 5,055 | 4,964 | 5,019 | 2,268,100 | 5,019 |
| 2021-12-08 | 4,974 | 4,984 | 4,917 | 4,967 | 2,585,100 | 4,967 |
| 2021-12-07 | 4,889 | 4,955 | 4,858 | 4,933 | 2,151,200 | 4,933 |
| 2021-12-06 | 4,806 | 4,837 | 4,743 | 4,819 | 1,728,000 | 4,819 |
| 2021-12-03 | 4,725 | 4,807 | 4,720 | 4,803 | 1,679,500 | 4,803 |
| 2021-12-02 | 4,610 | 4,715 | 4,584 | 4,701 | 2,269,000 | 4,701 |
| 2021-12-01 | 4,589 | 4,659 | 4,551 | 4,622 | 2,522,500 | 4,622 |
| 2021-11-30 | 4,674 | 4,718 | 4,593 | 4,605 | 3,465,400 | 4,605 |
| 2021-11-29 | 4,663 | 4,668 | 4,603 | 4,605 | 1,962,600 | 4,605 |
| 2021-11-26 | 4,816 | 4,831 | 4,732 | 4,752 | 1,729,800 | 4,752 |
| 2021-11-25 | 4,879 | 4,906 | 4,852 | 4,857 | 1,106,800 | 4,857 |
| 2021-11-24 | 4,923 | 4,962 | 4,892 | 4,896 | 1,734,600 | 4,896 |
| 2021-11-22 | 4,917 | 4,942 | 4,875 | 4,930 | 1,675,500 | 4,930 |
| 2021-11-19 | 4,891 | 4,926 | 4,871 | 4,907 | 1,660,300 | 4,907 |
| 2021-11-18 | 4,912 | 4,916 | 4,836 | 4,890 | 2,260,300 | 4,890 |
| 2021-11-17 | 4,929 | 4,982 | 4,917 | 4,977 | 1,277,700 | 4,977 |
| 2021-11-16 | 4,910 | 4,978 | 4,899 | 4,957 | 1,578,200 | 4,957 |
| 2021-11-15 | 5,000 | 5,017 | 4,912 | 4,923 | 1,503,200 | 4,923 |
| 2021-11-12 | 5,100 | 5,100 | 4,923 | 4,963 | 2,506,500 | 4,963 |
| 2021-11-11 | 4,885 | 4,967 | 4,881 | 4,913 | 1,241,800 | 4,913 |
| 2021-11-10 | 5,010 | 5,027 | 4,900 | 4,904 | 1,872,700 | 4,904 |
| 2021-11-09 | 5,145 | 5,151 | 5,036 | 5,036 | 1,297,400 | 5,036 |
| 2021-11-08 | 5,130 | 5,178 | 5,104 | 5,158 | 1,226,600 | 5,158 |
| 2021-11-05 | 5,073 | 5,165 | 5,072 | 5,127 | 1,451,900 | 5,127 |
| 2021-11-04 | 5,130 | 5,130 | 5,048 | 5,080 | 2,088,600 | 5,080 |
| 2021-11-02 | 5,132 | 5,138 | 5,039 | 5,040 | 1,239,100 | 5,040 |
| 2021-11-01 | 5,107 | 5,135 | 5,071 | 5,132 | 1,462,500 | 5,132 |
| 2021-10-29 | 5,010 | 5,029 | 4,962 | 5,019 | 1,716,500 | 5,019 |
| 2021-10-28 | 5,014 | 5,080 | 5,012 | 5,040 | 1,237,000 | 5,040 |
| 2021-10-27 | 5,056 | 5,087 | 5,027 | 5,065 | 1,416,000 | 5,065 |
| 2021-10-26 | 5,056 | 5,101 | 5,049 | 5,075 | 1,207,900 | 5,075 |
| 2021-10-25 | 5,016 | 5,043 | 4,992 | 4,996 | 1,227,300 | 4,996 |
| 2021-10-22 | 5,080 | 5,147 | 5,068 | 5,101 | 1,224,400 | 5,101 |
| 2021-10-21 | 5,102 | 5,141 | 5,059 | 5,059 | 1,237,500 | 5,059 |
| 2021-10-20 | 5,200 | 5,209 | 5,097 | 5,097 | 1,570,900 | 5,097 |
| 2021-10-19 | 5,274 | 5,282 | 5,157 | 5,215 | 1,341,200 | 5,215 |
| 2021-10-18 | 5,315 | 5,323 | 5,281 | 5,292 | 1,058,000 | 5,292 |
| 2021-10-15 | 5,297 | 5,322 | 5,254 | 5,315 | 1,009,400 | 5,315 |
| 2021-10-14 | 5,243 | 5,287 | 5,219 | 5,247 | 1,044,500 | 5,247 |
| 2021-10-13 | 5,303 | 5,353 | 5,237 | 5,248 | 1,248,300 | 5,248 |
| 2021-10-12 | 5,300 | 5,335 | 5,259 | 5,326 | 1,077,900 | 5,326 |
| 2021-10-11 | 5,219 | 5,289 | 5,206 | 5,272 | 1,357,900 | 5,272 |
| 2021-10-08 | 5,228 | 5,275 | 5,164 | 5,166 | 1,489,400 | 5,166 |
| 2021-10-07 | 5,104 | 5,156 | 5,066 | 5,130 | 1,170,700 | 5,130 |
| 2021-10-06 | 5,143 | 5,198 | 5,080 | 5,163 | 1,305,200 | 5,163 |
| 2021-10-05 | 5,094 | 5,151 | 5,078 | 5,127 | 1,338,200 | 5,127 |
| 2021-10-04 | 5,202 | 5,214 | 5,133 | 5,152 | 1,092,700 | 5,152 |
| 2021-10-01 | 5,267 | 5,291 | 5,136 | 5,162 | 1,833,300 | 5,162 |
| 2021-09-30 | 5,426 | 5,435 | 5,293 | 5,306 | 2,275,700 | 5,306 |
| 2021-09-29 | 5,387 | 5,437 | 5,360 | 5,414 | 1,903,200 | 5,414 |
| 2021-09-28 | 5,382 | 5,429 | 5,337 | 5,423 | 1,939,100 | 5,423 |
| 2021-09-27 | 5,417 | 5,467 | 5,361 | 5,378 | 1,796,000 | 5,378 |
| 2021-09-24 | 5,310 | 5,355 | 5,306 | 5,350 | 1,936,200 | 5,350 |
| 2021-09-22 | 5,290 | 5,295 | 5,229 | 5,239 | 924,700 | 5,239 |
| 2021-09-21 | 5,242 | 5,341 | 5,231 | 5,303 | 1,182,400 | 5,303 |
| 2021-09-17 | 5,335 | 5,340 | 5,282 | 5,322 | 2,625,300 | 5,322 |
| 2021-09-16 | 5,290 | 5,355 | 5,280 | 5,315 | 1,527,900 | 5,315 |
| 2021-09-15 | 5,223 | 5,293 | 5,223 | 5,273 | 1,501,800 | 5,273 |
| 2021-09-14 | 5,350 | 5,376 | 5,300 | 5,311 | 1,977,900 | 5,311 |
| 2021-09-13 | 5,280 | 5,331 | 5,252 | 5,330 | 1,278,500 | 5,330 |
| 2021-09-10 | 5,280 | 5,338 | 5,266 | 5,305 | 2,608,100 | 5,305 |
| 2021-09-09 | 5,274 | 5,293 | 5,220 | 5,244 | 2,032,100 | 5,244 |
| 2021-09-08 | 5,313 | 5,362 | 5,294 | 5,338 | 1,723,600 | 5,338 |
| 2021-09-07 | 5,250 | 5,324 | 5,236 | 5,320 | 1,661,300 | 5,320 |
| 2021-09-06 | 5,190 | 5,246 | 5,174 | 5,235 | 1,317,200 | 5,235 |
| 2021-09-03 | 5,085 | 5,167 | 5,056 | 5,157 | 1,478,000 | 5,157 |
| 2021-09-02 | 5,041 | 5,075 | 5,002 | 5,063 | 1,523,100 | 5,063 |
| 2021-09-01 | 5,065 | 5,101 | 5,036 | 5,070 | 1,125,500 | 5,070 |
| 2021-08-31 | 5,001 | 5,080 | 4,953 | 5,064 | 2,160,100 | 5,064 |
| 2021-08-30 | 5,039 | 5,046 | 4,987 | 5,037 | 1,116,000 | 5,037 |
| 2021-08-27 | 4,983 | 5,019 | 4,959 | 4,978 | 1,169,900 | 4,978 |
| 2021-08-26 | 5,060 | 5,063 | 4,986 | 5,016 | 1,359,400 | 5,016 |
| 2021-08-25 | 4,982 | 5,040 | 4,948 | 4,970 | 944,900 | 4,970 |
| 2021-08-24 | 5,002 | 5,028 | 4,926 | 4,976 | 2,336,800 | 4,976 |
| 2021-08-23 | 4,988 | 5,070 | 4,970 | 5,006 | 1,695,200 | 5,006 |
| 2021-08-20 | 4,948 | 4,999 | 4,885 | 4,891 | 1,671,300 | 4,891 |
| 2021-08-19 | 5,047 | 5,049 | 4,982 | 4,982 | 2,089,100 | 4,982 |
| 2021-08-18 | 5,077 | 5,107 | 5,054 | 5,057 | 1,936,500 | 5,057 |
| 2021-08-17 | 5,106 | 5,121 | 5,059 | 5,067 | 2,356,500 | 5,067 |
| 2021-08-16 | 5,103 | 5,119 | 5,061 | 5,084 | 1,508,400 | 5,084 |
| 2021-08-13 | 5,137 | 5,161 | 5,064 | 5,144 | 2,320,100 | 5,144 |
| 2021-08-12 | 5,044 | 5,199 | 5,038 | 5,149 | 3,136,300 | 5,149 |
| 2021-08-11 | 5,000 | 5,270 | 4,995 | 5,140 | 6,736,700 | 5,140 |
| 2021-08-10 | 4,926 | 4,928 | 4,761 | 4,879 | 2,275,200 | 4,879 |
| 2021-08-06 | 4,794 | 4,802 | 4,761 | 4,786 | 1,200,000 | 4,786 |
| 2021-08-05 | 4,788 | 4,828 | 4,765 | 4,828 | 1,024,600 | 4,828 |
| 2021-08-04 | 4,848 | 4,848 | 4,787 | 4,812 | 933,800 | 4,812 |
| 2021-08-03 | 4,803 | 4,839 | 4,769 | 4,805 | 1,184,700 | 4,805 |
| 2021-08-02 | 4,797 | 4,880 | 4,774 | 4,860 | 1,403,200 | 4,860 |
| 2021-07-30 | 4,761 | 4,816 | 4,738 | 4,800 | 2,256,000 | 4,800 |
| 2021-07-29 | 4,821 | 4,830 | 4,740 | 4,772 | 5,754,500 | 4,772 |
| 2021-07-28 | 4,771 | 4,827 | 4,770 | 4,790 | 1,506,300 | 4,790 |
| 2021-07-27 | 4,835 | 4,837 | 4,773 | 4,816 | 1,879,000 | 4,816 |
| 2021-07-26 | 4,775 | 4,789 | 4,741 | 4,772 | 1,572,700 | 4,772 |
| 2021-07-21 | 4,712 | 4,774 | 4,707 | 4,715 | 1,798,400 | 4,715 |
| 2021-07-20 | 4,647 | 4,678 | 4,623 | 4,665 | 1,716,700 | 4,665 |
| 2021-07-19 | 4,647 | 4,698 | 4,613 | 4,681 | 1,523,000 | 4,681 |
| 2021-07-16 | 4,686 | 4,732 | 4,655 | 4,717 | 2,675,600 | 4,717 |
| 2021-07-15 | 4,740 | 4,751 | 4,705 | 4,718 | 2,381,000 | 4,718 |
| 2021-07-14 | 4,935 | 4,945 | 4,795 | 4,795 | 2,805,300 | 4,795 |
| 2021-07-13 | 5,040 | 5,070 | 4,983 | 4,988 | 1,867,700 | 4,988 |
| 2021-07-12 | 5,026 | 5,049 | 4,937 | 4,960 | 1,991,800 | 4,960 |
| 2021-07-09 | 4,950 | 4,976 | 4,878 | 4,956 | 2,772,800 | 4,956 |
| 2021-07-08 | 5,025 | 5,092 | 5,004 | 5,004 | 2,122,300 | 5,004 |
| 2021-07-07 | 5,049 | 5,066 | 5,018 | 5,038 | 1,463,400 | 5,038 |
| 2021-07-06 | 5,105 | 5,146 | 5,087 | 5,125 | 955,800 | 5,125 |
| 2021-07-05 | 5,120 | 5,145 | 5,077 | 5,092 | 1,195,400 | 5,092 |
| 2021-07-02 | 5,108 | 5,175 | 5,096 | 5,170 | 1,676,300 | 5,170 |
| 2021-07-01 | 5,041 | 5,065 | 5,018 | 5,048 | 1,095,800 | 5,048 |
| 2021-06-30 | 5,110 | 5,145 | 5,055 | 5,055 | 1,545,700 | 5,055 |
| 2021-06-29 | 5,051 | 5,063 | 5,017 | 5,041 | 1,967,100 | 5,041 |
| 2021-06-28 | 5,164 | 5,188 | 5,130 | 5,135 | 1,495,700 | 5,135 |
| 2021-06-25 | 5,198 | 5,229 | 5,158 | 5,162 | 1,564,600 | 5,162 |
| 2021-06-24 | 5,153 | 5,162 | 5,114 | 5,121 | 1,202,600 | 5,121 |
| 2021-06-23 | 5,124 | 5,215 | 5,101 | 5,163 | 2,002,600 | 5,163 |
| 2021-06-22 | 5,050 | 5,126 | 5,028 | 5,125 | 2,506,300 | 5,125 |
| 2021-06-21 | 4,944 | 4,967 | 4,859 | 4,876 | 1,850,900 | 4,876 |
| 2021-06-18 | 5,050 | 5,084 | 4,993 | 5,044 | 2,075,200 | 5,044 |
| 2021-06-17 | 5,098 | 5,107 | 5,055 | 5,066 | 1,146,700 | 5,066 |
| 2021-06-16 | 5,037 | 5,121 | 5,035 | 5,099 | 1,659,300 | 5,099 |
| 2021-06-15 | 4,976 | 5,010 | 4,959 | 4,997 | 1,402,600 | 4,997 |
| 2021-06-14 | 4,969 | 5,032 | 4,963 | 4,981 | 1,307,000 | 4,981 |
| 2021-06-11 | 4,926 | 4,939 | 4,855 | 4,916 | 1,806,900 | 4,916 |
| 2021-06-10 | 4,948 | 4,969 | 4,922 | 4,934 | 1,681,400 | 4,934 |
| 2021-06-09 | 4,951 | 4,973 | 4,931 | 4,942 | 1,102,500 | 4,942 |
| 2021-06-08 | 4,963 | 4,996 | 4,930 | 4,941 | 1,223,400 | 4,941 |
| 2021-06-07 | 4,995 | 5,020 | 4,934 | 4,975 | 1,430,300 | 4,975 |
| 2021-06-04 | 5,047 | 5,048 | 4,965 | 4,979 | 1,940,000 | 4,979 |
| 2021-06-03 | 4,920 | 5,049 | 4,903 | 5,016 | 2,219,400 | 5,016 |
| 2021-06-02 | 4,832 | 4,924 | 4,802 | 4,921 | 2,473,100 | 4,921 |
| 2021-06-01 | 4,850 | 4,871 | 4,792 | 4,842 | 1,317,300 | 4,842 |
| 2021-05-31 | 4,853 | 4,864 | 4,786 | 4,806 | 1,798,600 | 4,806 |
| 2021-05-28 | 4,847 | 4,910 | 4,833 | 4,891 | 2,747,500 | 4,891 |
| 2021-05-27 | 4,780 | 4,812 | 4,751 | 4,755 | 5,969,300 | 4,755 |
| 2021-05-26 | 4,818 | 4,828 | 4,761 | 4,788 | 1,863,900 | 4,788 |
| 2021-05-25 | 4,771 | 4,810 | 4,757 | 4,795 | 1,716,500 | 4,795 |
| 2021-05-24 | 4,810 | 4,857 | 4,756 | 4,769 | 2,117,800 | 4,769 |
| 2021-05-21 | 4,814 | 4,817 | 4,741 | 4,773 | 2,368,400 | 4,773 |
| 2021-05-20 | 4,794 | 4,858 | 4,780 | 4,843 | 1,936,000 | 4,843 |
| 2021-05-19 | 4,732 | 4,818 | 4,702 | 4,808 | 2,763,300 | 4,808 |
| 2021-05-18 | 4,615 | 4,787 | 4,613 | 4,734 | 3,701,000 | 4,734 |
| 2021-05-17 | 4,649 | 4,680 | 4,631 | 4,657 | 1,597,000 | 4,657 |
| 2021-05-14 | 4,649 | 4,668 | 4,596 | 4,632 | 1,775,700 | 4,632 |
| 2021-05-13 | 4,585 | 4,656 | 4,580 | 4,613 | 2,241,500 | 4,613 |
| 2021-05-12 | 4,570 | 4,616 | 4,549 | 4,602 | 2,202,900 | 4,602 |
| 2021-05-11 | 4,591 | 4,616 | 4,542 | 4,569 | 2,203,900 | 4,569 |
| 2021-05-10 | 4,611 | 4,657 | 4,595 | 4,628 | 2,089,200 | 4,628 |
| 2021-05-07 | 4,537 | 4,560 | 4,508 | 4,541 | 1,620,400 | 4,541 |
| 2021-05-06 | 4,498 | 4,550 | 4,471 | 4,508 | 2,530,900 | 4,508 |
| 2021-04-30 | 4,460 | 4,484 | 4,367 | 4,377 | 1,874,700 | 4,377 |
| 2021-04-28 | 4,409 | 4,482 | 4,394 | 4,462 | 1,758,800 | 4,462 |
| 2021-04-27 | 4,458 | 4,471 | 4,414 | 4,418 | 1,467,600 | 4,418 |
| 2021-04-26 | 4,530 | 4,535 | 4,458 | 4,467 | 1,611,300 | 4,467 |
| 2021-04-23 | 4,400 | 4,495 | 4,390 | 4,494 | 2,152,300 | 4,494 |
| 2021-04-22 | 4,430 | 4,446 | 4,404 | 4,433 | 1,517,100 | 4,433 |
| 2021-04-21 | 4,310 | 4,348 | 4,281 | 4,330 | 1,932,700 | 4,330 |
| 2021-04-20 | 4,450 | 4,450 | 4,391 | 4,406 | 1,414,500 | 4,406 |
| 2021-04-19 | 4,443 | 4,465 | 4,405 | 4,459 | 901,200 | 4,459 |
| 2021-04-16 | 4,457 | 4,473 | 4,413 | 4,435 | 1,531,300 | 4,435 |
| 2021-04-15 | 4,415 | 4,505 | 4,415 | 4,436 | 1,563,100 | 4,436 |
| 2021-04-14 | 4,349 | 4,407 | 4,321 | 4,405 | 1,360,000 | 4,405 |
| 2021-04-13 | 4,415 | 4,435 | 4,364 | 4,377 | 1,823,100 | 4,377 |
| 2021-04-12 | 4,418 | 4,442 | 4,383 | 4,391 | 1,246,700 | 4,391 |
| 2021-04-09 | 4,447 | 4,461 | 4,388 | 4,397 | 1,921,600 | 4,397 |
| 2021-04-08 | 4,402 | 4,432 | 4,355 | 4,388 | 1,705,400 | 4,388 |
| 2021-04-07 | 4,394 | 4,432 | 4,386 | 4,431 | 1,663,100 | 4,431 |
| 2021-04-06 | 4,450 | 4,450 | 4,353 | 4,369 | 1,393,300 | 4,369 |
| 2021-04-05 | 4,414 | 4,451 | 4,386 | 4,410 | 1,185,000 | 4,410 |
| 2021-04-02 | 4,400 | 4,452 | 4,375 | 4,407 | 1,468,100 | 4,407 |
| 2021-04-01 | 4,545 | 4,570 | 4,375 | 4,382 | 2,556,100 | 4,382 |
| 2021-03-31 | 4,599 | 4,611 | 4,434 | 4,475 | 2,655,800 | 4,475 |
| 2021-03-30 | 4,556 | 4,631 | 4,533 | 4,630 | 2,564,800 | 4,630 |
| 2021-03-29 | 4,500 | 4,568 | 4,487 | 4,554 | 3,098,200 | 4,554 |
| 2021-03-26 | 4,467 | 4,523 | 4,453 | 4,496 | 2,604,400 | 4,496 |
| 2021-03-25 | 4,380 | 4,431 | 4,342 | 4,383 | 1,641,600 | 4,383 |
| 2021-03-24 | 4,332 | 4,350 | 4,265 | 4,296 | 1,428,900 | 4,296 |
| 2021-03-23 | 4,457 | 4,488 | 4,391 | 4,395 | 1,650,100 | 4,395 |
| 2021-03-22 | 4,420 | 4,429 | 4,358 | 4,406 | 1,798,900 | 4,406 |
| 2021-03-19 | 4,440 | 4,490 | 4,402 | 4,444 | 3,504,700 | 4,444 |
| 2021-03-18 | 4,409 | 4,483 | 4,366 | 4,483 | 3,160,200 | 4,483 |
| 2021-03-17 | 4,261 | 4,356 | 4,260 | 4,347 | 1,690,700 | 4,347 |
| 2021-03-16 | 4,405 | 4,423 | 4,374 | 4,391 | 1,451,900 | 4,391 |
| 2021-03-15 | 4,432 | 4,455 | 4,388 | 4,405 | 1,274,900 | 4,405 |
| 2021-03-12 | 4,347 | 4,398 | 4,308 | 4,392 | 2,643,200 | 4,392 |
| 2021-03-11 | 4,432 | 4,439 | 4,333 | 4,357 | 2,233,200 | 4,357 |
| 2021-03-10 | 4,393 | 4,477 | 4,382 | 4,472 | 2,133,000 | 4,472 |
| 2021-03-09 | 4,373 | 4,455 | 4,348 | 4,439 | 2,456,800 | 4,439 |
| 2021-03-08 | 4,381 | 4,383 | 4,284 | 4,303 | 1,894,700 | 4,303 |
| 2021-03-05 | 4,319 | 4,382 | 4,263 | 4,368 | 2,149,000 | 4,368 |
| 2021-03-04 | 4,338 | 4,345 | 4,260 | 4,319 | 1,752,300 | 4,319 |
| 2021-03-03 | 4,261 | 4,314 | 4,231 | 4,309 | 2,206,200 | 4,309 |
| 2021-03-02 | 4,245 | 4,263 | 4,143 | 4,191 | 1,462,700 | 4,191 |
| 2021-03-01 | 4,202 | 4,233 | 4,165 | 4,192 | 1,263,500 | 4,192 |
| 2021-02-26 | 4,280 | 4,309 | 4,161 | 4,161 | 2,803,500 | 4,161 |
| 2021-02-25 | 4,295 | 4,346 | 4,267 | 4,314 | 2,579,900 | 4,314 |
| 2021-02-24 | 4,243 | 4,243 | 4,163 | 4,176 | 2,218,500 | 4,176 |
| 2021-02-22 | 4,180 | 4,249 | 4,120 | 4,199 | 1,483,400 | 4,199 |
| 2021-02-19 | 4,184 | 4,201 | 4,104 | 4,117 | 2,957,500 | 4,117 |
| 2021-02-18 | 4,260 | 4,293 | 4,181 | 4,219 | 2,207,000 | 4,219 |
| 2021-02-17 | 4,232 | 4,311 | 4,192 | 4,271 | 4,359,800 | 4,271 |
| 2021-02-16 | 4,402 | 4,498 | 4,401 | 4,455 | 2,835,400 | 4,455 |
| 2021-02-15 | 4,380 | 4,410 | 4,365 | 4,396 | 1,442,700 | 4,396 |
| 2021-02-12 | 4,338 | 4,410 | 4,291 | 4,410 | 3,518,500 | 4,410 |
| 2021-02-10 | 4,244 | 4,364 | 4,220 | 4,325 | 3,488,400 | 4,325 |
| 2021-02-09 | 4,140 | 4,173 | 4,113 | 4,143 | 1,600,400 | 4,143 |
| 2021-02-08 | 4,065 | 4,144 | 4,051 | 4,141 | 2,062,900 | 4,141 |
| 2021-02-05 | 4,105 | 4,125 | 4,043 | 4,060 | 1,963,200 | 4,060 |
| 2021-02-04 | 4,030 | 4,087 | 4,028 | 4,060 | 2,023,600 | 4,060 |
| 2021-02-03 | 3,953 | 4,003 | 3,948 | 4,000 | 1,711,600 | 4,000 |
| 2021-02-02 | 3,933 | 3,933 | 3,880 | 3,908 | 1,517,500 | 3,908 |
| 2021-02-01 | 3,887 | 3,942 | 3,871 | 3,906 | 1,573,000 | 3,906 |
| 2021-01-29 | 3,921 | 3,921 | 3,848 | 3,868 | 2,291,900 | 3,868 |
| 2021-01-28 | 3,856 | 3,948 | 3,845 | 3,922 | 2,761,100 | 3,922 |
| 2021-01-27 | 3,978 | 3,992 | 3,897 | 3,919 | 3,097,100 | 3,919 |
| 2021-01-26 | 4,040 | 4,048 | 3,947 | 3,951 | 1,950,400 | 3,951 |
| 2021-01-25 | 4,100 | 4,105 | 4,076 | 4,100 | 2,336,600 | 4,100 |
| 2021-01-22 | 4,092 | 4,107 | 4,052 | 4,100 | 2,637,800 | 4,100 |
| 2021-01-21 | 4,089 | 4,111 | 4,029 | 4,075 | 2,970,600 | 4,075 |
| 2021-01-20 | 4,028 | 4,070 | 4,012 | 4,066 | 2,902,400 | 4,066 |
| 2021-01-19 | 3,974 | 4,067 | 3,934 | 4,053 | 3,708,900 | 4,053 |
| 2021-01-18 | 3,954 | 3,974 | 3,894 | 3,922 | 2,984,300 | 3,922 |
| 2021-01-15 | 3,970 | 3,974 | 3,908 | 3,965 | 5,511,400 | 3,965 |
| 2021-01-14 | 3,829 | 3,900 | 3,796 | 3,900 | 6,644,500 | 3,900 |
| 2021-01-13 | 3,670 | 3,710 | 3,651 | 3,710 | 2,497,100 | 3,710 |
| 2021-01-12 | 3,634 | 3,662 | 3,609 | 3,650 | 2,818,000 | 3,650 |
| 2021-01-08 | 3,525 | 3,637 | 3,515 | 3,637 | 5,847,200 | 3,637 |
| 2021-01-07 | 3,428 | 3,446 | 3,398 | 3,432 | 2,334,800 | 3,432 |
| 2021-01-06 | 3,336 | 3,367 | 3,320 | 3,363 | 1,686,300 | 3,363 |
| 2021-01-05 | 3,345 | 3,350 | 3,307 | 3,341 | 1,646,200 | 3,341 |
| 2021-01-04 | 3,400 | 3,409 | 3,335 | 3,346 | 1,307,700 | 3,346 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
