5212 不二硝子(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 | 1,359 | 1,367 | 1,350 | 1,365 | 2,600 | 1,365 |
| 2021-12-29 | 1,363 | 1,365 | 1,337 | 1,354 | 3,500 | 1,354 |
| 2021-12-28 | 1,361 | 1,379 | 1,351 | 1,351 | 6,500 | 1,351 |
| 2021-12-27 | 1,390 | 1,390 | 1,350 | 1,377 | 4,400 | 1,377 |
| 2021-12-24 | 1,395 | 1,422 | 1,380 | 1,394 | 9,300 | 1,394 |
| 2021-12-23 | 1,430 | 1,430 | 1,377 | 1,401 | 5,300 | 1,401 |
| 2021-12-22 | 1,406 | 1,434 | 1,401 | 1,414 | 3,400 | 1,414 |
| 2021-12-21 | 1,450 | 1,450 | 1,400 | 1,414 | 3,100 | 1,414 |
| 2021-12-20 | 1,402 | 1,450 | 1,400 | 1,450 | 2,900 | 1,450 |
| 2021-12-17 | 1,410 | 1,435 | 1,389 | 1,420 | 5,500 | 1,420 |
| 2021-12-16 | 1,504 | 1,515 | 1,412 | 1,412 | 12,600 | 1,412 |
| 2021-12-15 | 1,447 | 1,496 | 1,447 | 1,480 | 6,800 | 1,480 |
| 2021-12-14 | 1,447 | 1,550 | 1,428 | 1,483 | 19,600 | 1,483 |
| 2021-12-13 | 1,426 | 1,460 | 1,415 | 1,417 | 3,600 | 1,417 |
| 2021-12-10 | 1,401 | 1,485 | 1,401 | 1,440 | 16,900 | 1,440 |
| 2021-12-09 | 1,405 | 1,432 | 1,401 | 1,404 | 5,800 | 1,404 |
| 2021-12-08 | 1,410 | 1,430 | 1,403 | 1,412 | 5,400 | 1,412 |
| 2021-12-07 | 1,400 | 1,420 | 1,385 | 1,413 | 4,300 | 1,413 |
| 2021-12-06 | 1,381 | 1,429 | 1,370 | 1,400 | 4,500 | 1,400 |
| 2021-12-03 | 1,413 | 1,430 | 1,384 | 1,396 | 6,100 | 1,396 |
| 2021-12-02 | 1,373 | 1,417 | 1,373 | 1,406 | 7,200 | 1,406 |
| 2021-12-01 | 1,389 | 1,420 | 1,374 | 1,378 | 11,800 | 1,378 |
| 2021-11-30 | 1,391 | 1,441 | 1,366 | 1,421 | 19,000 | 1,421 |
| 2021-11-29 | 1,396 | 1,601 | 1,370 | 1,448 | 101,200 | 1,448 |
| 2021-11-26 | 1,300 | 1,379 | 1,300 | 1,361 | 16,100 | 1,361 |
| 2021-11-25 | 1,352 | 1,378 | 1,347 | 1,353 | 9,600 | 1,353 |
| 2021-11-24 | 1,371 | 1,395 | 1,371 | 1,373 | 4,400 | 1,373 |
| 2021-11-22 | 1,385 | 1,398 | 1,373 | 1,373 | 3,000 | 1,373 |
| 2021-11-19 | 1,399 | 1,399 | 1,385 | 1,390 | 3,400 | 1,390 |
| 2021-11-18 | 1,391 | 1,391 | 1,387 | 1,387 | 1,800 | 1,387 |
| 2021-11-17 | 1,409 | 1,409 | 1,386 | 1,401 | 2,600 | 1,401 |
| 2021-11-16 | 1,391 | 1,406 | 1,385 | 1,401 | 5,100 | 1,401 |
| 2021-11-15 | 1,380 | 1,399 | 1,356 | 1,395 | 9,700 | 1,395 |
| 2021-11-12 | 1,416 | 1,416 | 1,396 | 1,406 | 4,100 | 1,406 |
| 2021-11-11 | 1,411 | 1,431 | 1,394 | 1,406 | 9,300 | 1,406 |
| 2021-11-10 | 1,488 | 1,488 | 1,395 | 1,414 | 24,200 | 1,414 |
| 2021-11-09 | 1,413 | 1,413 | 1,390 | 1,404 | 2,900 | 1,404 |
| 2021-11-08 | 1,399 | 1,429 | 1,397 | 1,399 | 7,600 | 1,399 |
| 2021-11-05 | 1,424 | 1,429 | 1,396 | 1,429 | 4,300 | 1,429 |
| 2021-11-04 | 1,424 | 1,424 | 1,405 | 1,405 | 4,400 | 1,405 |
| 2021-11-02 | 1,417 | 1,433 | 1,405 | 1,407 | 3,900 | 1,407 |
| 2021-11-01 | 1,433 | 1,433 | 1,410 | 1,416 | 5,900 | 1,416 |
| 2021-10-29 | 1,410 | 1,530 | 1,400 | 1,433 | 28,200 | 1,433 |
| 2021-10-28 | 1,389 | 1,407 | 1,389 | 1,392 | 5,400 | 1,392 |
| 2021-10-27 | 1,417 | 1,419 | 1,382 | 1,404 | 10,900 | 1,404 |
| 2021-10-26 | 1,422 | 1,428 | 1,416 | 1,417 | 3,900 | 1,417 |
| 2021-10-25 | 1,450 | 1,460 | 1,418 | 1,425 | 5,600 | 1,425 |
| 2021-10-22 | 1,418 | 1,443 | 1,418 | 1,420 | 2,200 | 1,420 |
| 2021-10-21 | 1,423 | 1,449 | 1,416 | 1,418 | 3,500 | 1,418 |
| 2021-10-20 | 1,431 | 1,443 | 1,419 | 1,423 | 5,000 | 1,423 |
| 2021-10-19 | 1,430 | 1,435 | 1,425 | 1,435 | 800 | 1,435 |
| 2021-10-18 | 1,450 | 1,450 | 1,426 | 1,427 | 2,400 | 1,427 |
| 2021-10-15 | 1,429 | 1,446 | 1,420 | 1,445 | 2,800 | 1,445 |
| 2021-10-14 | 1,432 | 1,459 | 1,427 | 1,429 | 2,200 | 1,429 |
| 2021-10-13 | 1,452 | 1,452 | 1,432 | 1,436 | 3,000 | 1,436 |
| 2021-10-12 | 1,470 | 1,498 | 1,451 | 1,464 | 3,200 | 1,464 |
| 2021-10-11 | 1,492 | 1,500 | 1,449 | 1,476 | 9,700 | 1,476 |
| 2021-10-08 | 1,428 | 1,658 | 1,428 | 1,432 | 62,500 | 1,432 |
| 2021-10-07 | 1,400 | 1,427 | 1,400 | 1,412 | 3,000 | 1,412 |
| 2021-10-06 | 1,429 | 1,443 | 1,400 | 1,410 | 8,700 | 1,410 |
| 2021-10-05 | 1,426 | 1,426 | 1,377 | 1,415 | 10,900 | 1,415 |
| 2021-10-04 | 1,479 | 1,492 | 1,430 | 1,430 | 20,200 | 1,430 |
| 2021-10-01 | 1,481 | 1,499 | 1,478 | 1,478 | 5,700 | 1,478 |
| 2021-09-30 | 1,504 | 1,524 | 1,485 | 1,488 | 5,800 | 1,488 |
| 2021-09-29 | 1,474 | 1,533 | 1,474 | 1,502 | 11,400 | 1,502 |
| 2021-09-28 | 1,510 | 1,510 | 1,492 | 1,500 | 5,600 | 1,500 |
| 2021-09-27 | 1,563 | 1,563 | 1,508 | 1,508 | 8,800 | 1,508 |
| 2021-09-24 | 1,515 | 1,532 | 1,513 | 1,513 | 7,300 | 1,513 |
| 2021-09-22 | 1,517 | 1,534 | 1,507 | 1,513 | 9,900 | 1,513 |
| 2021-09-21 | 1,531 | 1,590 | 1,495 | 1,517 | 22,700 | 1,517 |
| 2021-09-17 | 1,551 | 1,570 | 1,542 | 1,552 | 8,600 | 1,552 |
| 2021-09-16 | 1,584 | 1,584 | 1,541 | 1,547 | 13,400 | 1,547 |
| 2021-09-15 | 1,608 | 1,608 | 1,572 | 1,572 | 11,500 | 1,572 |
| 2021-09-14 | 1,585 | 1,590 | 1,570 | 1,590 | 10,500 | 1,590 |
| 2021-09-13 | 1,608 | 1,610 | 1,580 | 1,585 | 14,200 | 1,585 |
| 2021-09-10 | 1,623 | 1,623 | 1,560 | 1,580 | 15,300 | 1,580 |
| 2021-09-09 | 1,670 | 1,728 | 1,590 | 1,590 | 88,400 | 1,590 |
| 2021-09-08 | 1,535 | 1,569 | 1,530 | 1,550 | 5,100 | 1,550 |
| 2021-09-07 | 1,526 | 1,552 | 1,526 | 1,540 | 5,800 | 1,540 |
| 2021-09-06 | 1,555 | 1,555 | 1,505 | 1,531 | 19,400 | 1,531 |
| 2021-09-03 | 1,577 | 1,600 | 1,550 | 1,555 | 21,900 | 1,555 |
| 2021-09-02 | 1,604 | 1,604 | 1,575 | 1,577 | 13,100 | 1,577 |
| 2021-09-01 | 1,594 | 1,604 | 1,555 | 1,586 | 20,600 | 1,586 |
| 2021-08-31 | 1,598 | 1,621 | 1,596 | 1,598 | 16,600 | 1,598 |
| 2021-08-30 | 1,598 | 1,621 | 1,589 | 1,594 | 17,900 | 1,594 |
| 2021-08-27 | 1,612 | 1,634 | 1,591 | 1,601 | 18,500 | 1,601 |
| 2021-08-26 | 1,600 | 1,655 | 1,600 | 1,602 | 38,000 | 1,602 |
| 2021-08-25 | 1,601 | 1,609 | 1,592 | 1,595 | 18,800 | 1,595 |
| 2021-08-24 | 1,600 | 1,647 | 1,590 | 1,600 | 28,100 | 1,600 |
| 2021-08-23 | 1,602 | 1,668 | 1,586 | 1,603 | 38,200 | 1,603 |
| 2021-08-20 | 1,630 | 1,740 | 1,572 | 1,620 | 189,000 | 1,620 |
| 2021-08-19 | 1,520 | 1,917 | 1,512 | 1,710 | 496,700 | 1,710 |
| 2021-08-18 | 1,512 | 1,570 | 1,500 | 1,519 | 33,000 | 1,519 |
| 2021-08-17 | 1,601 | 1,679 | 1,551 | 1,552 | 42,600 | 1,552 |
| 2021-08-16 | 1,653 | 1,683 | 1,550 | 1,611 | 61,400 | 1,611 |
| 2021-08-13 | 1,667 | 1,808 | 1,636 | 1,722 | 257,400 | 1,722 |
| 2021-08-12 | 1,505 | 1,744 | 1,481 | 1,619 | 359,400 | 1,619 |
| 2021-08-11 | 1,574 | 1,585 | 1,500 | 1,512 | 57,500 | 1,512 |
| 2021-08-10 | 1,620 | 1,668 | 1,551 | 1,575 | 164,600 | 1,575 |
| 2021-08-06 | 1,905 | 1,938 | 1,607 | 1,700 | 960,200 | 1,700 |
| 2021-08-05 | 1,545 | 1,985 | 1,422 | 1,985 | 2,201,000 | 1,985 |
| 2021-08-04 | 2,076 | 2,333 | 1,540 | 1,585 | 1,340,000 | 1,585 |
| 2021-08-03 | 1,926 | 2,026 | 1,896 | 2,026 | 377,700 | 2,026 |
| 2021-08-02 | 1,343 | 1,626 | 1,315 | 1,626 | 50,600 | 1,626 |
| 2021-07-30 | 1,341 | 1,364 | 1,313 | 1,326 | 5,600 | 1,326 |
| 2021-07-29 | 1,371 | 1,380 | 1,353 | 1,369 | 2,400 | 1,369 |
| 2021-07-28 | 1,384 | 1,384 | 1,371 | 1,375 | 1,800 | 1,375 |
| 2021-07-27 | 1,385 | 1,393 | 1,380 | 1,385 | 2,000 | 1,385 |
| 2021-07-26 | 1,400 | 1,411 | 1,380 | 1,385 | 7,700 | 1,385 |
| 2021-07-21 | 1,408 | 1,408 | 1,392 | 1,396 | 800 | 1,396 |
| 2021-07-20 | 1,391 | 1,411 | 1,390 | 1,395 | 2,200 | 1,395 |
| 2021-07-19 | 1,406 | 1,425 | 1,390 | 1,405 | 6,800 | 1,405 |
| 2021-07-16 | 1,401 | 1,420 | 1,401 | 1,411 | 2,400 | 1,411 |
| 2021-07-15 | 1,425 | 1,426 | 1,401 | 1,410 | 7,600 | 1,410 |
| 2021-07-14 | 1,410 | 1,422 | 1,410 | 1,417 | 4,000 | 1,417 |
| 2021-07-13 | 1,455 | 1,455 | 1,414 | 1,422 | 5,300 | 1,422 |
| 2021-07-12 | 1,427 | 1,495 | 1,424 | 1,431 | 16,100 | 1,431 |
| 2021-07-09 | 1,436 | 1,440 | 1,410 | 1,431 | 12,400 | 1,431 |
| 2021-07-08 | 1,469 | 1,469 | 1,430 | 1,439 | 8,500 | 1,439 |
| 2021-07-07 | 1,490 | 1,490 | 1,460 | 1,465 | 4,400 | 1,465 |
| 2021-07-06 | 1,455 | 1,495 | 1,455 | 1,490 | 8,300 | 1,490 |
| 2021-07-05 | 1,470 | 1,479 | 1,458 | 1,474 | 2,600 | 1,474 |
| 2021-07-02 | 1,470 | 1,506 | 1,467 | 1,491 | 7,300 | 1,491 |
| 2021-07-01 | 1,536 | 1,536 | 1,471 | 1,490 | 13,600 | 1,490 |
| 2021-06-30 | 1,524 | 1,539 | 1,521 | 1,521 | 1,900 | 1,521 |
| 2021-06-29 | 1,553 | 1,553 | 1,521 | 1,524 | 2,500 | 1,524 |
| 2021-06-28 | 1,518 | 1,561 | 1,489 | 1,545 | 11,900 | 1,545 |
| 2021-06-25 | 1,538 | 1,538 | 1,510 | 1,520 | 5,800 | 1,520 |
| 2021-06-24 | 1,536 | 1,545 | 1,524 | 1,538 | 5,600 | 1,538 |
| 2021-06-23 | 1,569 | 1,569 | 1,527 | 1,549 | 6,200 | 1,549 |
| 2021-06-22 | 1,587 | 1,588 | 1,562 | 1,563 | 4,200 | 1,563 |
| 2021-06-21 | 1,572 | 1,572 | 1,550 | 1,570 | 9,300 | 1,570 |
| 2021-06-18 | 1,614 | 1,614 | 1,587 | 1,602 | 11,600 | 1,602 |
| 2021-06-17 | 1,625 | 1,638 | 1,610 | 1,621 | 7,800 | 1,621 |
| 2021-06-16 | 1,616 | 1,645 | 1,616 | 1,635 | 9,400 | 1,635 |
| 2021-06-15 | 1,630 | 1,630 | 1,614 | 1,628 | 6,300 | 1,628 |
| 2021-06-14 | 1,665 | 1,665 | 1,600 | 1,634 | 19,200 | 1,634 |
| 2021-06-11 | 1,702 | 1,729 | 1,641 | 1,653 | 25,700 | 1,653 |
| 2021-06-10 | 1,720 | 1,755 | 1,710 | 1,720 | 32,000 | 1,720 |
| 2021-06-09 | 1,662 | 1,725 | 1,662 | 1,720 | 27,600 | 1,720 |
| 2021-06-08 | 1,635 | 1,715 | 1,625 | 1,666 | 28,100 | 1,666 |
| 2021-06-07 | 1,629 | 1,745 | 1,620 | 1,647 | 48,400 | 1,647 |
| 2021-06-04 | 1,661 | 1,670 | 1,629 | 1,636 | 27,200 | 1,636 |
| 2021-06-03 | 1,707 | 1,716 | 1,675 | 1,680 | 28,900 | 1,680 |
| 2021-06-02 | 1,712 | 1,754 | 1,688 | 1,725 | 40,600 | 1,725 |
| 2021-06-01 | 1,733 | 1,756 | 1,675 | 1,704 | 45,500 | 1,704 |
| 2021-05-31 | 1,776 | 1,800 | 1,745 | 1,768 | 56,000 | 1,768 |
| 2021-05-28 | 1,970 | 1,975 | 1,830 | 1,843 | 182,800 | 1,843 |
| 2021-05-27 | 1,980 | 2,076 | 1,905 | 1,930 | 309,100 | 1,930 |
| 2021-05-26 | 2,269 | 2,325 | 1,981 | 2,003 | 665,300 | 2,003 |
| 2021-05-25 | 2,402 | 2,565 | 2,103 | 2,333 | 1,991,600 | 2,333 |
| 2021-05-24 | 2,071 | 2,071 | 2,071 | 2,071 | 12,000 | 2,071 |
| 2021-05-21 | 1,405 | 1,671 | 1,405 | 1,671 | 57,900 | 1,671 |
| 2021-05-20 | 1,369 | 1,383 | 1,345 | 1,371 | 10,800 | 1,371 |
| 2021-05-19 | 1,410 | 1,452 | 1,369 | 1,369 | 29,600 | 1,369 |
| 2021-05-18 | 1,360 | 1,420 | 1,339 | 1,420 | 22,500 | 1,420 |
| 2021-05-17 | 1,549 | 1,550 | 1,420 | 1,420 | 32,200 | 1,420 |
| 2021-05-14 | 1,526 | 1,670 | 1,510 | 1,629 | 28,100 | 1,629 |
| 2021-05-13 | 1,500 | 1,517 | 1,451 | 1,482 | 16,900 | 1,482 |
| 2021-05-12 | 1,600 | 1,612 | 1,520 | 1,553 | 21,600 | 1,553 |
| 2021-05-11 | 1,632 | 1,640 | 1,610 | 1,617 | 15,000 | 1,617 |
| 2021-05-10 | 1,676 | 1,676 | 1,615 | 1,630 | 23,500 | 1,630 |
| 2021-05-07 | 1,733 | 1,734 | 1,677 | 1,691 | 26,300 | 1,691 |
| 2021-05-06 | 1,832 | 1,850 | 1,733 | 1,764 | 74,800 | 1,764 |
| 2021-04-30 | 2,256 | 2,268 | 1,878 | 1,941 | 422,700 | 1,941 |
| 2021-04-28 | 2,110 | 2,350 | 2,030 | 2,256 | 795,100 | 2,256 |
| 2021-04-27 | 1,863 | 1,970 | 1,715 | 1,970 | 193,700 | 1,970 |
| 2021-04-26 | 1,326 | 1,570 | 1,298 | 1,570 | 22,600 | 1,570 |
| 2021-04-23 | 1,337 | 1,337 | 1,270 | 1,270 | 7,600 | 1,270 |
| 2021-04-22 | 1,378 | 1,378 | 1,300 | 1,312 | 8,100 | 1,312 |
| 2021-04-21 | 1,377 | 1,385 | 1,321 | 1,348 | 7,300 | 1,348 |
| 2021-04-20 | 1,408 | 1,413 | 1,375 | 1,377 | 9,200 | 1,377 |
| 2021-04-19 | 1,416 | 1,430 | 1,393 | 1,419 | 4,000 | 1,419 |
| 2021-04-16 | 1,438 | 1,438 | 1,409 | 1,421 | 7,800 | 1,421 |
| 2021-04-15 | 1,476 | 1,476 | 1,395 | 1,422 | 9,700 | 1,422 |
| 2021-04-14 | 1,489 | 1,489 | 1,460 | 1,484 | 1,900 | 1,484 |
| 2021-04-13 | 1,481 | 1,491 | 1,461 | 1,461 | 2,800 | 1,461 |
| 2021-04-12 | 1,517 | 1,517 | 1,481 | 1,482 | 4,700 | 1,482 |
| 2021-04-09 | 1,518 | 1,518 | 1,489 | 1,506 | 8,200 | 1,506 |
| 2021-04-08 | 1,530 | 1,530 | 1,501 | 1,506 | 1,600 | 1,506 |
| 2021-04-07 | 1,535 | 1,549 | 1,511 | 1,527 | 2,700 | 1,527 |
| 2021-04-06 | 1,525 | 1,537 | 1,510 | 1,526 | 3,000 | 1,526 |
| 2021-04-05 | 1,515 | 1,544 | 1,500 | 1,519 | 3,700 | 1,519 |
| 2021-04-02 | 1,540 | 1,540 | 1,498 | 1,515 | 5,800 | 1,515 |
| 2021-04-01 | 1,600 | 1,600 | 1,460 | 1,550 | 12,900 | 1,550 |
| 2021-03-31 | 1,590 | 1,620 | 1,575 | 1,576 | 2,900 | 1,576 |
| 2021-03-30 | 1,635 | 1,635 | 1,562 | 1,600 | 4,300 | 1,600 |
| 2021-03-29 | 1,600 | 1,614 | 1,581 | 1,602 | 4,100 | 1,602 |
| 2021-03-26 | 1,625 | 1,630 | 1,600 | 1,608 | 2,600 | 1,608 |
| 2021-03-25 | 1,703 | 1,703 | 1,600 | 1,621 | 7,000 | 1,621 |
| 2021-03-24 | 1,710 | 1,730 | 1,600 | 1,629 | 9,000 | 1,629 |
| 2021-03-23 | 1,694 | 1,744 | 1,694 | 1,710 | 7,300 | 1,710 |
| 2021-03-22 | 1,679 | 1,715 | 1,679 | 1,704 | 2,500 | 1,704 |
| 2021-03-19 | 1,670 | 1,695 | 1,670 | 1,694 | 5,100 | 1,694 |
| 2021-03-18 | 1,677 | 1,691 | 1,671 | 1,674 | 2,800 | 1,674 |
| 2021-03-17 | 1,698 | 1,699 | 1,676 | 1,676 | 4,200 | 1,676 |
| 2021-03-16 | 1,700 | 1,700 | 1,662 | 1,665 | 4,300 | 1,665 |
| 2021-03-15 | 1,707 | 1,739 | 1,660 | 1,660 | 5,100 | 1,660 |
| 2021-03-12 | 1,700 | 1,740 | 1,681 | 1,707 | 6,600 | 1,707 |
| 2021-03-11 | 1,657 | 1,719 | 1,657 | 1,704 | 9,100 | 1,704 |
| 2021-03-10 | 1,682 | 1,740 | 1,682 | 1,736 | 10,500 | 1,736 |
| 2021-03-09 | 1,684 | 1,700 | 1,580 | 1,679 | 26,800 | 1,679 |
| 2021-03-08 | 1,730 | 1,739 | 1,569 | 1,657 | 21,200 | 1,657 |
| 2021-03-05 | 1,664 | 1,741 | 1,632 | 1,739 | 14,000 | 1,739 |
| 2021-03-04 | 1,760 | 1,760 | 1,658 | 1,684 | 11,600 | 1,684 |
| 2021-03-03 | 1,770 | 1,803 | 1,711 | 1,727 | 12,600 | 1,727 |
| 2021-03-02 | 1,779 | 1,820 | 1,772 | 1,774 | 14,600 | 1,774 |
| 2021-03-01 | 1,845 | 1,847 | 1,797 | 1,819 | 12,000 | 1,819 |
| 2021-02-26 | 1,908 | 1,908 | 1,852 | 1,871 | 8,900 | 1,871 |
| 2021-02-25 | 1,910 | 1,981 | 1,880 | 1,902 | 20,200 | 1,902 |
| 2021-02-24 | 1,995 | 1,995 | 1,839 | 1,843 | 25,600 | 1,843 |
| 2021-02-22 | 1,963 | 1,992 | 1,924 | 1,958 | 16,200 | 1,958 |
| 2021-02-19 | 1,886 | 1,963 | 1,810 | 1,963 | 40,300 | 1,963 |
| 2021-02-18 | 2,020 | 2,039 | 1,842 | 1,846 | 56,400 | 1,846 |
| 2021-02-17 | 2,025 | 2,137 | 2,025 | 2,070 | 19,300 | 2,070 |
| 2021-02-16 | 2,057 | 2,097 | 1,976 | 2,075 | 53,000 | 2,075 |
| 2021-02-15 | 2,341 | 2,351 | 2,014 | 2,099 | 73,800 | 2,099 |
| 2021-02-12 | 2,426 | 2,480 | 2,347 | 2,354 | 22,200 | 2,354 |
| 2021-02-10 | 2,391 | 2,520 | 2,381 | 2,444 | 25,300 | 2,444 |
| 2021-02-09 | 2,451 | 2,452 | 2,304 | 2,391 | 18,800 | 2,391 |
| 2021-02-08 | 2,499 | 2,499 | 2,419 | 2,451 | 23,200 | 2,451 |
| 2021-02-05 | 2,517 | 2,517 | 2,484 | 2,498 | 14,200 | 2,498 |
| 2021-02-04 | 2,518 | 2,553 | 2,501 | 2,523 | 11,100 | 2,523 |
| 2021-02-03 | 2,555 | 2,556 | 2,516 | 2,538 | 11,000 | 2,538 |
| 2021-02-02 | 2,540 | 2,569 | 2,502 | 2,524 | 11,400 | 2,524 |
| 2021-02-01 | 2,650 | 2,747 | 2,506 | 2,522 | 60,600 | 2,522 |
| 2021-01-29 | 2,540 | 2,680 | 2,520 | 2,600 | 61,300 | 2,600 |
| 2021-01-28 | 2,515 | 2,570 | 2,478 | 2,490 | 16,100 | 2,490 |
| 2021-01-27 | 2,516 | 2,525 | 2,480 | 2,480 | 14,900 | 2,480 |
| 2021-01-26 | 2,482 | 2,565 | 2,464 | 2,536 | 23,300 | 2,536 |
| 2021-01-25 | 2,501 | 2,519 | 2,450 | 2,487 | 19,400 | 2,487 |
| 2021-01-22 | 2,561 | 2,586 | 2,522 | 2,524 | 17,000 | 2,524 |
| 2021-01-21 | 2,649 | 2,649 | 2,539 | 2,565 | 24,300 | 2,565 |
| 2021-01-20 | 2,580 | 2,617 | 2,535 | 2,549 | 14,300 | 2,549 |
| 2021-01-19 | 2,592 | 2,620 | 2,535 | 2,563 | 34,000 | 2,563 |
| 2021-01-18 | 2,513 | 2,694 | 2,503 | 2,522 | 67,200 | 2,522 |
| 2021-01-15 | 2,434 | 2,617 | 2,401 | 2,463 | 35,000 | 2,463 |
| 2021-01-14 | 2,411 | 2,508 | 2,364 | 2,427 | 34,900 | 2,427 |
| 2021-01-13 | 2,500 | 2,520 | 2,417 | 2,436 | 30,300 | 2,436 |
| 2021-01-12 | 2,651 | 2,654 | 2,481 | 2,500 | 29,800 | 2,500 |
| 2021-01-08 | 2,679 | 2,680 | 2,553 | 2,601 | 49,100 | 2,601 |
| 2021-01-07 | 2,700 | 2,724 | 2,620 | 2,650 | 27,900 | 2,650 |
| 2021-01-06 | 2,673 | 2,814 | 2,615 | 2,661 | 60,600 | 2,661 |
| 2021-01-05 | 2,715 | 2,973 | 2,611 | 2,720 | 250,800 | 2,720 |
| 2021-01-04 | 2,390 | 2,868 | 2,364 | 2,765 | 243,600 | 2,765 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
