5201 AGC(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 | 5,480 | 5,510 | 5,450 | 5,490 | 605,400 | 5,490 |
| 2021-12-29 | 5,470 | 5,530 | 5,450 | 5,470 | 972,700 | 5,470 |
| 2021-12-28 | 5,640 | 5,680 | 5,610 | 5,650 | 1,020,000 | 5,650 |
| 2021-12-27 | 5,620 | 5,640 | 5,580 | 5,600 | 560,000 | 5,600 |
| 2021-12-24 | 5,560 | 5,590 | 5,550 | 5,590 | 417,600 | 5,590 |
| 2021-12-23 | 5,470 | 5,540 | 5,460 | 5,540 | 442,300 | 5,540 |
| 2021-12-22 | 5,390 | 5,480 | 5,380 | 5,470 | 618,800 | 5,470 |
| 2021-12-21 | 5,480 | 5,490 | 5,410 | 5,440 | 840,100 | 5,440 |
| 2021-12-20 | 5,580 | 5,630 | 5,400 | 5,400 | 1,134,200 | 5,400 |
| 2021-12-17 | 5,670 | 5,690 | 5,600 | 5,620 | 984,000 | 5,620 |
| 2021-12-16 | 5,720 | 5,730 | 5,660 | 5,680 | 656,000 | 5,680 |
| 2021-12-15 | 5,590 | 5,680 | 5,590 | 5,650 | 491,000 | 5,650 |
| 2021-12-14 | 5,600 | 5,680 | 5,600 | 5,650 | 852,900 | 5,650 |
| 2021-12-13 | 5,680 | 5,680 | 5,580 | 5,590 | 888,500 | 5,590 |
| 2021-12-10 | 5,620 | 5,680 | 5,600 | 5,600 | 759,500 | 5,600 |
| 2021-12-09 | 5,730 | 5,750 | 5,630 | 5,650 | 946,000 | 5,650 |
| 2021-12-08 | 5,780 | 5,780 | 5,690 | 5,760 | 1,025,100 | 5,760 |
| 2021-12-07 | 5,650 | 5,740 | 5,610 | 5,740 | 1,180,500 | 5,740 |
| 2021-12-06 | 5,500 | 5,590 | 5,490 | 5,560 | 704,100 | 5,560 |
| 2021-12-03 | 5,480 | 5,550 | 5,420 | 5,540 | 869,600 | 5,540 |
| 2021-12-02 | 5,420 | 5,530 | 5,420 | 5,420 | 1,165,800 | 5,420 |
| 2021-12-01 | 5,550 | 5,600 | 5,470 | 5,470 | 2,063,300 | 5,470 |
| 2021-11-30 | 5,690 | 5,760 | 5,550 | 5,550 | 2,527,600 | 5,550 |
| 2021-11-29 | 5,590 | 5,640 | 5,520 | 5,530 | 1,159,700 | 5,530 |
| 2021-11-26 | 5,710 | 5,720 | 5,650 | 5,670 | 996,600 | 5,670 |
| 2021-11-25 | 5,710 | 5,790 | 5,680 | 5,720 | 867,100 | 5,720 |
| 2021-11-24 | 5,770 | 5,790 | 5,640 | 5,660 | 1,041,300 | 5,660 |
| 2021-11-22 | 5,580 | 5,750 | 5,580 | 5,750 | 1,123,800 | 5,750 |
| 2021-11-19 | 5,670 | 5,670 | 5,590 | 5,620 | 766,600 | 5,620 |
| 2021-11-18 | 5,630 | 5,680 | 5,570 | 5,660 | 776,800 | 5,660 |
| 2021-11-17 | 5,650 | 5,650 | 5,560 | 5,630 | 925,200 | 5,630 |
| 2021-11-16 | 5,700 | 5,730 | 5,650 | 5,670 | 1,163,000 | 5,670 |
| 2021-11-15 | 5,800 | 5,840 | 5,720 | 5,740 | 683,700 | 5,740 |
| 2021-11-12 | 5,710 | 5,780 | 5,680 | 5,770 | 1,326,600 | 5,770 |
| 2021-11-11 | 5,770 | 5,820 | 5,620 | 5,660 | 1,535,900 | 5,660 |
| 2021-11-10 | 5,710 | 5,800 | 5,680 | 5,700 | 1,397,300 | 5,700 |
| 2021-11-09 | 5,790 | 5,800 | 5,660 | 5,660 | 1,095,800 | 5,660 |
| 2021-11-08 | 5,930 | 5,940 | 5,760 | 5,800 | 1,175,800 | 5,800 |
| 2021-11-05 | 5,930 | 5,990 | 5,830 | 5,860 | 1,491,600 | 5,860 |
| 2021-11-04 | 5,800 | 6,040 | 5,780 | 6,010 | 2,481,800 | 6,010 |
| 2021-11-02 | 5,930 | 5,930 | 5,680 | 5,780 | 2,950,600 | 5,780 |
| 2021-11-01 | 5,770 | 5,870 | 5,700 | 5,860 | 1,487,300 | 5,860 |
| 2021-10-29 | 5,810 | 5,820 | 5,660 | 5,670 | 1,305,100 | 5,670 |
| 2021-10-28 | 5,720 | 5,850 | 5,660 | 5,820 | 1,302,100 | 5,820 |
| 2021-10-27 | 5,750 | 5,870 | 5,730 | 5,770 | 1,000,700 | 5,770 |
| 2021-10-26 | 5,720 | 5,780 | 5,660 | 5,700 | 703,400 | 5,700 |
| 2021-10-25 | 5,650 | 5,710 | 5,640 | 5,700 | 675,200 | 5,700 |
| 2021-10-22 | 5,620 | 5,740 | 5,600 | 5,700 | 939,000 | 5,700 |
| 2021-10-21 | 5,860 | 5,870 | 5,680 | 5,690 | 1,265,600 | 5,690 |
| 2021-10-20 | 5,880 | 5,970 | 5,800 | 5,800 | 1,498,400 | 5,800 |
| 2021-10-19 | 5,850 | 5,890 | 5,790 | 5,820 | 889,200 | 5,820 |
| 2021-10-18 | 5,820 | 5,820 | 5,760 | 5,820 | 942,400 | 5,820 |
| 2021-10-15 | 5,800 | 5,820 | 5,740 | 5,780 | 1,015,600 | 5,780 |
| 2021-10-14 | 5,780 | 5,820 | 5,720 | 5,740 | 1,330,100 | 5,740 |
| 2021-10-13 | 5,900 | 5,900 | 5,740 | 5,750 | 1,250,800 | 5,750 |
| 2021-10-12 | 5,830 | 5,930 | 5,800 | 5,900 | 1,991,800 | 5,900 |
| 2021-10-11 | 5,670 | 5,880 | 5,630 | 5,870 | 1,954,400 | 5,870 |
| 2021-10-08 | 5,520 | 5,630 | 5,500 | 5,570 | 1,278,700 | 5,570 |
| 2021-10-07 | 5,420 | 5,610 | 5,400 | 5,530 | 1,672,000 | 5,530 |
| 2021-10-06 | 5,430 | 5,610 | 5,350 | 5,420 | 1,734,900 | 5,420 |
| 2021-10-05 | 5,420 | 5,470 | 5,260 | 5,360 | 1,741,100 | 5,360 |
| 2021-10-04 | 5,710 | 5,720 | 5,450 | 5,480 | 1,700,400 | 5,480 |
| 2021-10-01 | 5,680 | 5,740 | 5,620 | 5,650 | 1,137,700 | 5,650 |
| 2021-09-30 | 5,800 | 5,840 | 5,690 | 5,780 | 1,324,600 | 5,780 |
| 2021-09-29 | 5,830 | 5,850 | 5,710 | 5,770 | 1,312,600 | 5,770 |
| 2021-09-28 | 5,870 | 5,910 | 5,770 | 5,890 | 1,364,000 | 5,890 |
| 2021-09-27 | 5,950 | 5,960 | 5,880 | 5,900 | 1,179,200 | 5,900 |
| 2021-09-24 | 5,830 | 5,910 | 5,820 | 5,900 | 1,661,200 | 5,900 |
| 2021-09-22 | 5,750 | 5,790 | 5,710 | 5,760 | 1,256,800 | 5,760 |
| 2021-09-21 | 5,570 | 5,750 | 5,550 | 5,700 | 929,100 | 5,700 |
| 2021-09-17 | 5,680 | 5,770 | 5,660 | 5,760 | 1,133,400 | 5,760 |
| 2021-09-16 | 5,800 | 5,820 | 5,690 | 5,720 | 1,005,000 | 5,720 |
| 2021-09-15 | 5,760 | 5,810 | 5,730 | 5,810 | 956,200 | 5,810 |
| 2021-09-14 | 5,750 | 5,810 | 5,720 | 5,800 | 1,148,800 | 5,800 |
| 2021-09-13 | 5,750 | 5,760 | 5,640 | 5,710 | 904,400 | 5,710 |
| 2021-09-10 | 5,670 | 5,760 | 5,650 | 5,740 | 1,141,200 | 5,740 |
| 2021-09-09 | 5,590 | 5,660 | 5,580 | 5,660 | 964,500 | 5,660 |
| 2021-09-08 | 5,520 | 5,650 | 5,510 | 5,650 | 1,168,200 | 5,650 |
| 2021-09-07 | 5,680 | 5,680 | 5,570 | 5,610 | 1,255,400 | 5,610 |
| 2021-09-06 | 5,520 | 5,670 | 5,500 | 5,670 | 1,654,100 | 5,670 |
| 2021-09-03 | 5,490 | 5,500 | 5,410 | 5,480 | 1,205,500 | 5,480 |
| 2021-09-02 | 5,460 | 5,470 | 5,370 | 5,450 | 934,500 | 5,450 |
| 2021-09-01 | 5,360 | 5,480 | 5,340 | 5,440 | 1,446,600 | 5,440 |
| 2021-08-31 | 5,240 | 5,380 | 5,220 | 5,320 | 1,625,000 | 5,320 |
| 2021-08-30 | 5,150 | 5,280 | 5,140 | 5,280 | 1,200,600 | 5,280 |
| 2021-08-27 | 5,130 | 5,130 | 5,050 | 5,080 | 487,500 | 5,080 |
| 2021-08-26 | 5,150 | 5,180 | 5,110 | 5,140 | 953,600 | 5,140 |
| 2021-08-25 | 5,090 | 5,150 | 5,080 | 5,150 | 815,200 | 5,150 |
| 2021-08-24 | 5,000 | 5,100 | 4,990 | 5,090 | 846,000 | 5,090 |
| 2021-08-23 | 4,925 | 5,000 | 4,920 | 4,980 | 946,200 | 4,980 |
| 2021-08-20 | 5,000 | 5,020 | 4,855 | 4,860 | 1,357,800 | 4,860 |
| 2021-08-19 | 5,040 | 5,080 | 5,020 | 5,030 | 1,069,400 | 5,030 |
| 2021-08-18 | 5,010 | 5,090 | 4,995 | 5,030 | 1,236,500 | 5,030 |
| 2021-08-17 | 4,955 | 4,990 | 4,935 | 4,955 | 773,200 | 4,955 |
| 2021-08-16 | 4,915 | 4,915 | 4,860 | 4,895 | 603,300 | 4,895 |
| 2021-08-13 | 4,985 | 5,010 | 4,930 | 4,940 | 714,700 | 4,940 |
| 2021-08-12 | 5,010 | 5,050 | 4,990 | 4,990 | 804,300 | 4,990 |
| 2021-08-11 | 4,910 | 4,995 | 4,900 | 4,985 | 1,119,900 | 4,985 |
| 2021-08-10 | 4,950 | 4,960 | 4,835 | 4,840 | 1,170,600 | 4,840 |
| 2021-08-06 | 4,950 | 4,960 | 4,890 | 4,920 | 700,800 | 4,920 |
| 2021-08-05 | 4,930 | 4,960 | 4,910 | 4,925 | 758,000 | 4,925 |
| 2021-08-04 | 4,905 | 5,010 | 4,880 | 4,975 | 1,926,700 | 4,975 |
| 2021-08-03 | 4,920 | 4,965 | 4,840 | 4,905 | 2,808,400 | 4,905 |
| 2021-08-02 | 4,730 | 4,830 | 4,720 | 4,825 | 1,264,900 | 4,825 |
| 2021-07-30 | 4,735 | 4,750 | 4,665 | 4,665 | 896,300 | 4,665 |
| 2021-07-29 | 4,675 | 4,750 | 4,670 | 4,750 | 685,000 | 4,750 |
| 2021-07-28 | 4,680 | 4,730 | 4,675 | 4,710 | 674,300 | 4,710 |
| 2021-07-27 | 4,765 | 4,805 | 4,695 | 4,725 | 1,167,900 | 4,725 |
| 2021-07-26 | 4,695 | 4,715 | 4,655 | 4,700 | 953,600 | 4,700 |
| 2021-07-21 | 4,720 | 4,725 | 4,570 | 4,590 | 1,623,500 | 4,590 |
| 2021-07-20 | 4,525 | 4,590 | 4,505 | 4,570 | 882,700 | 4,570 |
| 2021-07-19 | 4,625 | 4,645 | 4,575 | 4,580 | 815,200 | 4,580 |
| 2021-07-16 | 4,635 | 4,720 | 4,630 | 4,695 | 599,100 | 4,695 |
| 2021-07-15 | 4,670 | 4,685 | 4,640 | 4,645 | 548,500 | 4,645 |
| 2021-07-14 | 4,710 | 4,755 | 4,685 | 4,695 | 802,400 | 4,695 |
| 2021-07-13 | 4,730 | 4,780 | 4,710 | 4,780 | 1,029,600 | 4,780 |
| 2021-07-12 | 4,620 | 4,675 | 4,610 | 4,665 | 797,500 | 4,665 |
| 2021-07-09 | 4,500 | 4,565 | 4,455 | 4,550 | 1,239,500 | 4,550 |
| 2021-07-08 | 4,665 | 4,665 | 4,580 | 4,580 | 826,800 | 4,580 |
| 2021-07-07 | 4,605 | 4,650 | 4,600 | 4,625 | 731,000 | 4,625 |
| 2021-07-06 | 4,685 | 4,725 | 4,670 | 4,700 | 449,400 | 4,700 |
| 2021-07-05 | 4,720 | 4,760 | 4,695 | 4,700 | 630,300 | 4,700 |
| 2021-07-02 | 4,655 | 4,720 | 4,645 | 4,720 | 802,000 | 4,720 |
| 2021-07-01 | 4,720 | 4,720 | 4,625 | 4,645 | 697,800 | 4,645 |
| 2021-06-30 | 4,700 | 4,710 | 4,660 | 4,660 | 791,300 | 4,660 |
| 2021-06-29 | 4,755 | 4,765 | 4,670 | 4,680 | 1,120,800 | 4,680 |
| 2021-06-28 | 4,850 | 4,850 | 4,820 | 4,835 | 1,007,100 | 4,835 |
| 2021-06-25 | 4,820 | 4,835 | 4,790 | 4,835 | 863,300 | 4,835 |
| 2021-06-24 | 4,790 | 4,825 | 4,785 | 4,815 | 497,800 | 4,815 |
| 2021-06-23 | 4,800 | 4,835 | 4,775 | 4,815 | 670,000 | 4,815 |
| 2021-06-22 | 4,775 | 4,810 | 4,745 | 4,800 | 794,700 | 4,800 |
| 2021-06-21 | 4,675 | 4,710 | 4,650 | 4,675 | 1,250,300 | 4,675 |
| 2021-06-18 | 4,850 | 4,855 | 4,780 | 4,790 | 1,737,600 | 4,790 |
| 2021-06-17 | 4,970 | 4,970 | 4,855 | 4,900 | 1,318,400 | 4,900 |
| 2021-06-16 | 4,980 | 5,070 | 4,965 | 5,000 | 2,050,600 | 5,000 |
| 2021-06-15 | 4,860 | 4,875 | 4,810 | 4,825 | 1,007,200 | 4,825 |
| 2021-06-14 | 4,855 | 4,885 | 4,800 | 4,865 | 769,900 | 4,865 |
| 2021-06-11 | 4,870 | 4,875 | 4,820 | 4,830 | 918,900 | 4,830 |
| 2021-06-10 | 4,830 | 4,890 | 4,825 | 4,845 | 818,500 | 4,845 |
| 2021-06-09 | 4,905 | 4,910 | 4,820 | 4,820 | 670,400 | 4,820 |
| 2021-06-08 | 4,840 | 4,880 | 4,810 | 4,840 | 714,200 | 4,840 |
| 2021-06-07 | 4,890 | 4,925 | 4,835 | 4,850 | 768,900 | 4,850 |
| 2021-06-04 | 4,790 | 4,875 | 4,780 | 4,870 | 1,000,200 | 4,870 |
| 2021-06-03 | 4,805 | 4,860 | 4,805 | 4,815 | 820,000 | 4,815 |
| 2021-06-02 | 4,815 | 4,900 | 4,815 | 4,830 | 1,003,500 | 4,830 |
| 2021-06-01 | 4,880 | 4,900 | 4,790 | 4,870 | 694,900 | 4,870 |
| 2021-05-31 | 4,850 | 4,860 | 4,760 | 4,780 | 787,900 | 4,780 |
| 2021-05-28 | 4,785 | 4,860 | 4,770 | 4,830 | 1,128,800 | 4,830 |
| 2021-05-27 | 4,845 | 4,870 | 4,780 | 4,795 | 1,099,000 | 4,795 |
| 2021-05-26 | 4,780 | 4,890 | 4,770 | 4,885 | 700,900 | 4,885 |
| 2021-05-25 | 4,885 | 4,885 | 4,800 | 4,830 | 825,000 | 4,830 |
| 2021-05-24 | 4,740 | 4,890 | 4,740 | 4,855 | 1,040,400 | 4,855 |
| 2021-05-21 | 4,630 | 4,745 | 4,630 | 4,720 | 1,239,700 | 4,720 |
| 2021-05-20 | 4,700 | 4,720 | 4,600 | 4,615 | 2,057,400 | 4,615 |
| 2021-05-19 | 4,825 | 4,885 | 4,755 | 4,760 | 1,593,800 | 4,760 |
| 2021-05-18 | 4,910 | 4,930 | 4,825 | 4,895 | 1,378,300 | 4,895 |
| 2021-05-17 | 5,000 | 5,020 | 4,905 | 4,940 | 774,300 | 4,940 |
| 2021-05-14 | 4,950 | 4,975 | 4,910 | 4,915 | 915,500 | 4,915 |
| 2021-05-13 | 4,900 | 4,950 | 4,875 | 4,880 | 1,209,500 | 4,880 |
| 2021-05-12 | 5,170 | 5,170 | 4,940 | 5,000 | 1,392,500 | 5,000 |
| 2021-05-11 | 5,200 | 5,200 | 5,050 | 5,110 | 1,208,300 | 5,110 |
| 2021-05-10 | 5,140 | 5,230 | 5,120 | 5,230 | 2,070,100 | 5,230 |
| 2021-05-07 | 5,000 | 5,100 | 4,955 | 5,090 | 1,415,200 | 5,090 |
| 2021-05-06 | 5,000 | 5,000 | 4,915 | 4,995 | 1,533,700 | 4,995 |
| 2021-04-30 | 4,950 | 5,000 | 4,940 | 4,980 | 1,001,600 | 4,980 |
| 2021-04-28 | 4,945 | 4,965 | 4,915 | 4,945 | 670,800 | 4,945 |
| 2021-04-27 | 4,895 | 4,955 | 4,875 | 4,915 | 1,043,700 | 4,915 |
| 2021-04-26 | 4,950 | 4,950 | 4,890 | 4,925 | 1,067,300 | 4,925 |
| 2021-04-23 | 4,945 | 4,980 | 4,940 | 4,950 | 788,600 | 4,950 |
| 2021-04-22 | 4,985 | 5,050 | 4,960 | 4,990 | 1,012,300 | 4,990 |
| 2021-04-21 | 4,920 | 4,950 | 4,825 | 4,895 | 1,478,500 | 4,895 |
| 2021-04-20 | 4,975 | 4,980 | 4,935 | 4,955 | 1,111,300 | 4,955 |
| 2021-04-19 | 4,995 | 5,090 | 4,990 | 5,030 | 1,105,100 | 5,030 |
| 2021-04-16 | 4,925 | 4,980 | 4,895 | 4,970 | 1,055,700 | 4,970 |
| 2021-04-15 | 5,000 | 5,040 | 4,900 | 4,905 | 1,361,100 | 4,905 |
| 2021-04-14 | 4,955 | 5,030 | 4,935 | 5,030 | 1,342,900 | 5,030 |
| 2021-04-13 | 5,150 | 5,190 | 4,970 | 4,985 | 2,894,900 | 4,985 |
| 2021-04-12 | 4,865 | 4,910 | 4,830 | 4,845 | 1,388,900 | 4,845 |
| 2021-04-09 | 4,770 | 4,845 | 4,750 | 4,795 | 1,659,600 | 4,795 |
| 2021-04-08 | 4,710 | 4,755 | 4,685 | 4,735 | 1,152,600 | 4,735 |
| 2021-04-07 | 4,645 | 4,765 | 4,625 | 4,745 | 1,297,400 | 4,745 |
| 2021-04-06 | 4,635 | 4,645 | 4,570 | 4,585 | 798,400 | 4,585 |
| 2021-04-05 | 4,620 | 4,645 | 4,575 | 4,625 | 544,000 | 4,625 |
| 2021-04-02 | 4,600 | 4,625 | 4,550 | 4,595 | 856,500 | 4,595 |
| 2021-04-01 | 4,650 | 4,710 | 4,530 | 4,535 | 1,234,600 | 4,535 |
| 2021-03-31 | 4,700 | 4,730 | 4,630 | 4,630 | 1,506,900 | 4,630 |
| 2021-03-30 | 4,610 | 4,710 | 4,595 | 4,685 | 1,154,100 | 4,685 |
| 2021-03-29 | 4,640 | 4,655 | 4,550 | 4,600 | 1,341,900 | 4,600 |
| 2021-03-26 | 4,575 | 4,620 | 4,525 | 4,550 | 1,867,800 | 4,550 |
| 2021-03-25 | 4,450 | 4,575 | 4,445 | 4,470 | 2,254,800 | 4,470 |
| 2021-03-24 | 4,255 | 4,415 | 4,240 | 4,405 | 1,775,200 | 4,405 |
| 2021-03-23 | 4,390 | 4,405 | 4,290 | 4,290 | 1,231,600 | 4,290 |
| 2021-03-22 | 4,330 | 4,395 | 4,320 | 4,355 | 847,900 | 4,355 |
| 2021-03-19 | 4,380 | 4,400 | 4,335 | 4,375 | 1,413,100 | 4,375 |
| 2021-03-18 | 4,335 | 4,415 | 4,325 | 4,410 | 993,600 | 4,410 |
| 2021-03-17 | 4,285 | 4,300 | 4,255 | 4,300 | 1,136,000 | 4,300 |
| 2021-03-16 | 4,355 | 4,380 | 4,315 | 4,330 | 958,700 | 4,330 |
| 2021-03-15 | 4,400 | 4,475 | 4,385 | 4,400 | 1,175,800 | 4,400 |
| 2021-03-12 | 4,350 | 4,380 | 4,275 | 4,380 | 1,188,800 | 4,380 |
| 2021-03-11 | 4,290 | 4,325 | 4,265 | 4,325 | 1,399,600 | 4,325 |
| 2021-03-10 | 4,240 | 4,280 | 4,210 | 4,280 | 1,115,800 | 4,280 |
| 2021-03-09 | 4,250 | 4,255 | 4,170 | 4,240 | 1,352,700 | 4,240 |
| 2021-03-08 | 4,270 | 4,325 | 4,215 | 4,240 | 1,363,700 | 4,240 |
| 2021-03-05 | 4,080 | 4,255 | 4,075 | 4,255 | 2,673,100 | 4,255 |
| 2021-03-04 | 4,055 | 4,175 | 4,040 | 4,100 | 1,498,300 | 4,100 |
| 2021-03-03 | 3,995 | 4,125 | 3,990 | 4,080 | 1,696,000 | 4,080 |
| 2021-03-02 | 3,955 | 3,980 | 3,895 | 3,910 | 922,600 | 3,910 |
| 2021-03-01 | 3,970 | 3,990 | 3,900 | 3,925 | 905,400 | 3,925 |
| 2021-02-26 | 4,005 | 4,020 | 3,900 | 3,900 | 2,060,600 | 3,900 |
| 2021-02-25 | 4,030 | 4,125 | 4,000 | 4,105 | 2,030,900 | 4,105 |
| 2021-02-24 | 3,910 | 4,030 | 3,890 | 3,985 | 1,896,300 | 3,985 |
| 2021-02-22 | 3,900 | 3,955 | 3,890 | 3,905 | 1,637,000 | 3,905 |
| 2021-02-19 | 3,800 | 3,870 | 3,780 | 3,870 | 1,209,400 | 3,870 |
| 2021-02-18 | 3,820 | 3,875 | 3,780 | 3,820 | 1,864,700 | 3,820 |
| 2021-02-17 | 3,715 | 3,765 | 3,705 | 3,760 | 988,000 | 3,760 |
| 2021-02-16 | 3,755 | 3,775 | 3,695 | 3,715 | 1,124,400 | 3,715 |
| 2021-02-15 | 3,680 | 3,710 | 3,660 | 3,705 | 665,600 | 3,705 |
| 2021-02-12 | 3,675 | 3,680 | 3,610 | 3,630 | 999,100 | 3,630 |
| 2021-02-10 | 3,675 | 3,680 | 3,605 | 3,665 | 1,250,000 | 3,665 |
| 2021-02-09 | 3,750 | 3,760 | 3,625 | 3,660 | 1,835,600 | 3,660 |
| 2021-02-08 | 3,805 | 3,825 | 3,680 | 3,755 | 2,110,900 | 3,755 |
| 2021-02-05 | 3,830 | 3,885 | 3,810 | 3,870 | 1,253,000 | 3,870 |
| 2021-02-04 | 3,800 | 3,830 | 3,775 | 3,790 | 893,100 | 3,790 |
| 2021-02-03 | 3,735 | 3,800 | 3,735 | 3,790 | 890,700 | 3,790 |
| 2021-02-02 | 3,665 | 3,735 | 3,665 | 3,690 | 854,600 | 3,690 |
| 2021-02-01 | 3,615 | 3,690 | 3,600 | 3,665 | 935,900 | 3,665 |
| 2021-01-29 | 3,725 | 3,725 | 3,625 | 3,630 | 1,003,700 | 3,630 |
| 2021-01-28 | 3,650 | 3,755 | 3,650 | 3,730 | 1,045,300 | 3,730 |
| 2021-01-27 | 3,775 | 3,795 | 3,730 | 3,730 | 921,700 | 3,730 |
| 2021-01-26 | 3,835 | 3,855 | 3,770 | 3,770 | 805,200 | 3,770 |
| 2021-01-25 | 3,795 | 3,845 | 3,785 | 3,830 | 687,600 | 3,830 |
| 2021-01-22 | 3,790 | 3,865 | 3,775 | 3,825 | 728,700 | 3,825 |
| 2021-01-21 | 3,930 | 3,955 | 3,820 | 3,830 | 1,370,100 | 3,830 |
| 2021-01-20 | 3,895 | 3,920 | 3,820 | 3,920 | 1,451,200 | 3,920 |
| 2021-01-19 | 3,755 | 3,780 | 3,730 | 3,780 | 695,200 | 3,780 |
| 2021-01-18 | 3,805 | 3,830 | 3,740 | 3,740 | 786,800 | 3,740 |
| 2021-01-15 | 3,910 | 3,940 | 3,805 | 3,840 | 1,992,700 | 3,840 |
| 2021-01-14 | 3,730 | 3,790 | 3,705 | 3,730 | 1,004,900 | 3,730 |
| 2021-01-13 | 3,690 | 3,750 | 3,655 | 3,740 | 839,300 | 3,740 |
| 2021-01-12 | 3,715 | 3,760 | 3,695 | 3,720 | 657,100 | 3,720 |
| 2021-01-08 | 3,670 | 3,725 | 3,640 | 3,725 | 930,400 | 3,725 |
| 2021-01-07 | 3,625 | 3,715 | 3,610 | 3,660 | 1,529,500 | 3,660 |
| 2021-01-06 | 3,560 | 3,565 | 3,530 | 3,555 | 875,900 | 3,555 |
| 2021-01-05 | 3,610 | 3,615 | 3,550 | 3,595 | 982,600 | 3,595 |
| 2021-01-04 | 3,675 | 3,680 | 3,580 | 3,630 | 720,900 | 3,630 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株
