5232 住友大阪セメント(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 | 3,575 | 3,580 | 3,525 | 3,535 | 158,400 | 3,535 |
| 2021-12-29 | 3,590 | 3,640 | 3,560 | 3,590 | 125,700 | 3,590 |
| 2021-12-28 | 3,610 | 3,635 | 3,575 | 3,590 | 96,100 | 3,590 |
| 2021-12-27 | 3,545 | 3,600 | 3,520 | 3,580 | 114,700 | 3,580 |
| 2021-12-24 | 3,565 | 3,575 | 3,515 | 3,545 | 78,500 | 3,545 |
| 2021-12-23 | 3,540 | 3,540 | 3,510 | 3,540 | 106,500 | 3,540 |
| 2021-12-22 | 3,500 | 3,565 | 3,500 | 3,540 | 130,400 | 3,540 |
| 2021-12-21 | 3,580 | 3,590 | 3,510 | 3,530 | 163,900 | 3,530 |
| 2021-12-20 | 3,555 | 3,580 | 3,510 | 3,535 | 141,900 | 3,535 |
| 2021-12-17 | 3,620 | 3,645 | 3,570 | 3,590 | 225,600 | 3,590 |
| 2021-12-16 | 3,655 | 3,655 | 3,605 | 3,655 | 142,400 | 3,655 |
| 2021-12-15 | 3,650 | 3,655 | 3,615 | 3,620 | 116,700 | 3,620 |
| 2021-12-14 | 3,635 | 3,660 | 3,635 | 3,650 | 125,900 | 3,650 |
| 2021-12-13 | 3,650 | 3,655 | 3,625 | 3,635 | 105,200 | 3,635 |
| 2021-12-10 | 3,630 | 3,655 | 3,610 | 3,625 | 139,800 | 3,625 |
| 2021-12-09 | 3,610 | 3,620 | 3,585 | 3,600 | 132,700 | 3,600 |
| 2021-12-08 | 3,605 | 3,635 | 3,565 | 3,610 | 159,100 | 3,610 |
| 2021-12-07 | 3,630 | 3,660 | 3,550 | 3,640 | 233,100 | 3,640 |
| 2021-12-06 | 3,605 | 3,670 | 3,590 | 3,595 | 289,300 | 3,595 |
| 2021-12-03 | 3,660 | 3,685 | 3,575 | 3,660 | 457,200 | 3,660 |
| 2021-12-02 | 3,390 | 3,530 | 3,390 | 3,520 | 412,100 | 3,520 |
| 2021-12-01 | 3,405 | 3,455 | 3,365 | 3,445 | 284,400 | 3,445 |
| 2021-11-30 | 3,500 | 3,550 | 3,450 | 3,450 | 365,900 | 3,450 |
| 2021-11-29 | 3,600 | 3,615 | 3,475 | 3,475 | 378,700 | 3,475 |
| 2021-11-26 | 3,680 | 3,690 | 3,580 | 3,625 | 978,300 | 3,625 |
| 2021-11-25 | 3,330 | 3,355 | 3,315 | 3,330 | 109,000 | 3,330 |
| 2021-11-24 | 3,410 | 3,440 | 3,330 | 3,335 | 128,700 | 3,335 |
| 2021-11-22 | 3,350 | 3,405 | 3,330 | 3,375 | 115,200 | 3,375 |
| 2021-11-19 | 3,275 | 3,375 | 3,270 | 3,370 | 304,100 | 3,370 |
| 2021-11-18 | 3,290 | 3,340 | 3,260 | 3,335 | 319,500 | 3,335 |
| 2021-11-17 | 3,445 | 3,460 | 3,305 | 3,345 | 228,800 | 3,345 |
| 2021-11-16 | 3,490 | 3,510 | 3,445 | 3,445 | 132,300 | 3,445 |
| 2021-11-15 | 3,495 | 3,495 | 3,410 | 3,460 | 206,300 | 3,460 |
| 2021-11-12 | 3,460 | 3,600 | 3,460 | 3,500 | 402,600 | 3,500 |
| 2021-11-11 | 3,340 | 3,540 | 3,260 | 3,475 | 661,400 | 3,475 |
| 2021-11-10 | 3,350 | 3,350 | 3,295 | 3,325 | 147,300 | 3,325 |
| 2021-11-09 | 3,395 | 3,405 | 3,320 | 3,345 | 145,800 | 3,345 |
| 2021-11-08 | 3,375 | 3,410 | 3,360 | 3,365 | 198,700 | 3,365 |
| 2021-11-05 | 3,265 | 3,350 | 3,265 | 3,310 | 150,500 | 3,310 |
| 2021-11-04 | 3,230 | 3,350 | 3,225 | 3,330 | 247,300 | 3,330 |
| 2021-11-02 | 3,250 | 3,295 | 3,245 | 3,255 | 238,000 | 3,255 |
| 2021-11-01 | 3,220 | 3,315 | 3,205 | 3,305 | 271,000 | 3,305 |
| 2021-10-29 | 3,220 | 3,220 | 3,180 | 3,190 | 251,900 | 3,190 |
| 2021-10-28 | 3,190 | 3,225 | 3,175 | 3,205 | 280,000 | 3,205 |
| 2021-10-27 | 3,250 | 3,270 | 3,215 | 3,225 | 219,800 | 3,225 |
| 2021-10-26 | 3,285 | 3,345 | 3,275 | 3,280 | 175,300 | 3,280 |
| 2021-10-25 | 3,245 | 3,285 | 3,225 | 3,240 | 280,700 | 3,240 |
| 2021-10-22 | 3,320 | 3,375 | 3,300 | 3,300 | 230,600 | 3,300 |
| 2021-10-21 | 3,390 | 3,400 | 3,350 | 3,350 | 138,400 | 3,350 |
| 2021-10-20 | 3,335 | 3,340 | 3,315 | 3,325 | 105,100 | 3,325 |
| 2021-10-19 | 3,365 | 3,370 | 3,320 | 3,325 | 105,400 | 3,325 |
| 2021-10-18 | 3,380 | 3,390 | 3,340 | 3,355 | 147,800 | 3,355 |
| 2021-10-15 | 3,400 | 3,400 | 3,340 | 3,345 | 117,500 | 3,345 |
| 2021-10-14 | 3,325 | 3,355 | 3,290 | 3,340 | 165,800 | 3,340 |
| 2021-10-13 | 3,325 | 3,380 | 3,315 | 3,340 | 161,300 | 3,340 |
| 2021-10-12 | 3,350 | 3,405 | 3,340 | 3,395 | 193,600 | 3,395 |
| 2021-10-11 | 3,320 | 3,390 | 3,320 | 3,390 | 177,000 | 3,390 |
| 2021-10-08 | 3,320 | 3,340 | 3,290 | 3,310 | 202,800 | 3,310 |
| 2021-10-07 | 3,430 | 3,430 | 3,265 | 3,290 | 652,800 | 3,290 |
| 2021-10-06 | 3,295 | 3,490 | 3,285 | 3,450 | 1,486,700 | 3,450 |
| 2021-10-05 | 3,035 | 3,075 | 3,020 | 3,065 | 293,000 | 3,065 |
| 2021-10-04 | 3,085 | 3,085 | 3,040 | 3,075 | 232,300 | 3,075 |
| 2021-10-01 | 3,055 | 3,100 | 3,040 | 3,040 | 335,900 | 3,040 |
| 2021-09-30 | 3,145 | 3,190 | 3,125 | 3,125 | 364,500 | 3,125 |
| 2021-09-29 | 3,150 | 3,165 | 3,100 | 3,115 | 372,200 | 3,115 |
| 2021-09-28 | 3,180 | 3,215 | 3,165 | 3,205 | 253,900 | 3,205 |
| 2021-09-27 | 3,180 | 3,195 | 3,155 | 3,155 | 240,800 | 3,155 |
| 2021-09-24 | 3,205 | 3,210 | 3,165 | 3,180 | 204,000 | 3,180 |
| 2021-09-22 | 3,140 | 3,175 | 3,135 | 3,135 | 189,500 | 3,135 |
| 2021-09-21 | 3,160 | 3,205 | 3,140 | 3,155 | 298,900 | 3,155 |
| 2021-09-17 | 3,210 | 3,220 | 3,175 | 3,200 | 224,100 | 3,200 |
| 2021-09-16 | 3,135 | 3,200 | 3,130 | 3,200 | 240,500 | 3,200 |
| 2021-09-15 | 3,135 | 3,135 | 3,095 | 3,115 | 258,200 | 3,115 |
| 2021-09-14 | 3,155 | 3,195 | 3,155 | 3,185 | 201,400 | 3,185 |
| 2021-09-13 | 3,175 | 3,175 | 3,140 | 3,175 | 159,900 | 3,175 |
| 2021-09-10 | 3,190 | 3,215 | 3,175 | 3,195 | 213,900 | 3,195 |
| 2021-09-09 | 3,150 | 3,185 | 3,140 | 3,180 | 156,400 | 3,180 |
| 2021-09-08 | 3,080 | 3,160 | 3,080 | 3,160 | 255,800 | 3,160 |
| 2021-09-07 | 3,125 | 3,160 | 3,100 | 3,100 | 178,600 | 3,100 |
| 2021-09-06 | 3,085 | 3,125 | 3,080 | 3,100 | 191,100 | 3,100 |
| 2021-09-03 | 3,040 | 3,075 | 3,025 | 3,075 | 164,100 | 3,075 |
| 2021-09-02 | 3,060 | 3,065 | 3,020 | 3,030 | 137,800 | 3,030 |
| 2021-09-01 | 3,010 | 3,060 | 2,997 | 3,050 | 253,400 | 3,050 |
| 2021-08-31 | 2,992 | 3,010 | 2,982 | 2,987 | 186,500 | 2,987 |
| 2021-08-30 | 2,995 | 3,010 | 2,984 | 3,005 | 146,900 | 3,005 |
| 2021-08-27 | 2,962 | 2,977 | 2,949 | 2,977 | 118,000 | 2,977 |
| 2021-08-26 | 2,956 | 2,970 | 2,948 | 2,966 | 143,700 | 2,966 |
| 2021-08-25 | 2,906 | 2,959 | 2,906 | 2,937 | 303,900 | 2,937 |
| 2021-08-24 | 2,912 | 2,934 | 2,892 | 2,926 | 288,300 | 2,926 |
| 2021-08-23 | 2,910 | 2,948 | 2,910 | 2,931 | 318,800 | 2,931 |
| 2021-08-20 | 2,990 | 3,005 | 2,972 | 2,977 | 272,200 | 2,977 |
| 2021-08-19 | 3,060 | 3,065 | 3,040 | 3,040 | 114,700 | 3,040 |
| 2021-08-18 | 3,060 | 3,090 | 3,050 | 3,070 | 88,500 | 3,070 |
| 2021-08-17 | 3,075 | 3,095 | 3,045 | 3,045 | 102,700 | 3,045 |
| 2021-08-16 | 3,125 | 3,125 | 3,065 | 3,075 | 180,800 | 3,075 |
| 2021-08-13 | 3,155 | 3,175 | 3,135 | 3,160 | 91,800 | 3,160 |
| 2021-08-12 | 3,180 | 3,195 | 3,135 | 3,135 | 174,200 | 3,135 |
| 2021-08-11 | 3,075 | 3,135 | 3,070 | 3,115 | 237,000 | 3,115 |
| 2021-08-10 | 3,115 | 3,120 | 3,025 | 3,050 | 227,900 | 3,050 |
| 2021-08-06 | 3,050 | 3,125 | 3,000 | 3,095 | 419,200 | 3,095 |
| 2021-08-05 | 3,080 | 3,130 | 3,070 | 3,115 | 142,300 | 3,115 |
| 2021-08-04 | 3,110 | 3,120 | 3,075 | 3,095 | 143,100 | 3,095 |
| 2021-08-03 | 3,125 | 3,130 | 3,095 | 3,105 | 144,800 | 3,105 |
| 2021-08-02 | 3,115 | 3,160 | 3,105 | 3,150 | 156,100 | 3,150 |
| 2021-07-30 | 3,135 | 3,140 | 3,100 | 3,120 | 389,600 | 3,120 |
| 2021-07-29 | 3,125 | 3,140 | 3,105 | 3,115 | 132,900 | 3,115 |
| 2021-07-28 | 3,090 | 3,130 | 3,085 | 3,120 | 202,900 | 3,120 |
| 2021-07-27 | 3,085 | 3,105 | 3,065 | 3,090 | 127,300 | 3,090 |
| 2021-07-26 | 3,085 | 3,100 | 3,060 | 3,080 | 166,300 | 3,080 |
| 2021-07-21 | 3,035 | 3,075 | 3,020 | 3,045 | 187,200 | 3,045 |
| 2021-07-20 | 2,980 | 3,020 | 2,980 | 3,000 | 171,300 | 3,000 |
| 2021-07-19 | 3,040 | 3,045 | 3,005 | 3,030 | 130,700 | 3,030 |
| 2021-07-16 | 3,045 | 3,080 | 3,035 | 3,060 | 129,300 | 3,060 |
| 2021-07-15 | 3,085 | 3,105 | 3,060 | 3,060 | 207,200 | 3,060 |
| 2021-07-14 | 3,075 | 3,075 | 3,045 | 3,045 | 171,300 | 3,045 |
| 2021-07-13 | 3,030 | 3,090 | 3,020 | 3,060 | 274,100 | 3,060 |
| 2021-07-12 | 3,025 | 3,030 | 2,992 | 3,000 | 247,600 | 3,000 |
| 2021-07-09 | 2,926 | 2,987 | 2,914 | 2,982 | 341,200 | 2,982 |
| 2021-07-08 | 2,980 | 2,986 | 2,960 | 2,960 | 227,200 | 2,960 |
| 2021-07-07 | 2,980 | 3,005 | 2,964 | 2,984 | 362,800 | 2,984 |
| 2021-07-06 | 3,030 | 3,030 | 3,005 | 3,010 | 136,300 | 3,010 |
| 2021-07-05 | 3,005 | 3,035 | 3,005 | 3,025 | 104,000 | 3,025 |
| 2021-07-02 | 2,999 | 3,020 | 2,985 | 3,010 | 168,900 | 3,010 |
| 2021-07-01 | 3,025 | 3,030 | 3,000 | 3,010 | 155,300 | 3,010 |
| 2021-06-30 | 3,070 | 3,085 | 3,015 | 3,020 | 180,900 | 3,020 |
| 2021-06-29 | 3,105 | 3,115 | 3,050 | 3,065 | 218,900 | 3,065 |
| 2021-06-28 | 3,115 | 3,130 | 3,075 | 3,130 | 138,600 | 3,130 |
| 2021-06-25 | 3,105 | 3,120 | 3,090 | 3,110 | 145,900 | 3,110 |
| 2021-06-24 | 3,080 | 3,095 | 3,055 | 3,060 | 177,300 | 3,060 |
| 2021-06-23 | 3,065 | 3,090 | 3,055 | 3,065 | 137,300 | 3,065 |
| 2021-06-22 | 3,080 | 3,090 | 3,045 | 3,065 | 272,600 | 3,065 |
| 2021-06-21 | 3,015 | 3,030 | 3,000 | 3,015 | 200,300 | 3,015 |
| 2021-06-18 | 3,035 | 3,055 | 3,015 | 3,045 | 201,200 | 3,045 |
| 2021-06-17 | 3,045 | 3,065 | 3,030 | 3,045 | 174,800 | 3,045 |
| 2021-06-16 | 3,040 | 3,070 | 3,035 | 3,040 | 114,700 | 3,040 |
| 2021-06-15 | 3,025 | 3,060 | 3,025 | 3,040 | 151,100 | 3,040 |
| 2021-06-14 | 3,050 | 3,055 | 3,010 | 3,020 | 114,100 | 3,020 |
| 2021-06-11 | 3,025 | 3,055 | 3,020 | 3,035 | 187,400 | 3,035 |
| 2021-06-10 | 3,085 | 3,085 | 3,040 | 3,045 | 123,600 | 3,045 |
| 2021-06-09 | 3,055 | 3,090 | 3,050 | 3,060 | 143,200 | 3,060 |
| 2021-06-08 | 3,045 | 3,050 | 3,010 | 3,045 | 188,700 | 3,045 |
| 2021-06-07 | 2,939 | 3,035 | 2,924 | 3,020 | 386,400 | 3,020 |
| 2021-06-04 | 3,030 | 3,060 | 3,015 | 3,045 | 191,300 | 3,045 |
| 2021-06-03 | 3,015 | 3,090 | 3,000 | 3,050 | 232,900 | 3,050 |
| 2021-06-02 | 3,030 | 3,065 | 3,015 | 3,020 | 276,000 | 3,020 |
| 2021-06-01 | 3,010 | 3,050 | 3,000 | 3,035 | 278,000 | 3,035 |
| 2021-05-31 | 3,060 | 3,095 | 3,025 | 3,030 | 276,900 | 3,030 |
| 2021-05-28 | 3,080 | 3,135 | 3,075 | 3,120 | 323,200 | 3,120 |
| 2021-05-27 | 3,110 | 3,125 | 3,040 | 3,040 | 402,500 | 3,040 |
| 2021-05-26 | 3,120 | 3,140 | 3,105 | 3,125 | 142,200 | 3,125 |
| 2021-05-25 | 3,205 | 3,220 | 3,120 | 3,150 | 196,500 | 3,150 |
| 2021-05-24 | 3,150 | 3,205 | 3,145 | 3,195 | 130,000 | 3,195 |
| 2021-05-21 | 3,135 | 3,160 | 3,115 | 3,155 | 169,700 | 3,155 |
| 2021-05-20 | 3,165 | 3,195 | 3,140 | 3,155 | 161,100 | 3,155 |
| 2021-05-19 | 3,190 | 3,230 | 3,155 | 3,165 | 260,100 | 3,165 |
| 2021-05-18 | 3,285 | 3,315 | 3,250 | 3,255 | 204,100 | 3,255 |
| 2021-05-17 | 3,330 | 3,350 | 3,240 | 3,310 | 226,400 | 3,310 |
| 2021-05-14 | 3,295 | 3,360 | 3,230 | 3,280 | 386,300 | 3,280 |
| 2021-05-13 | 3,495 | 3,585 | 3,190 | 3,270 | 769,400 | 3,270 |
| 2021-05-12 | 3,580 | 3,615 | 3,500 | 3,525 | 200,400 | 3,525 |
| 2021-05-11 | 3,655 | 3,675 | 3,585 | 3,610 | 172,600 | 3,610 |
| 2021-05-10 | 3,640 | 3,685 | 3,630 | 3,675 | 225,100 | 3,675 |
| 2021-05-07 | 3,535 | 3,630 | 3,515 | 3,615 | 287,400 | 3,615 |
| 2021-05-06 | 3,470 | 3,615 | 3,470 | 3,595 | 295,700 | 3,595 |
| 2021-04-30 | 3,465 | 3,490 | 3,445 | 3,465 | 233,900 | 3,465 |
| 2021-04-28 | 3,555 | 3,555 | 3,450 | 3,470 | 268,900 | 3,470 |
| 2021-04-27 | 3,535 | 3,575 | 3,515 | 3,555 | 150,000 | 3,555 |
| 2021-04-26 | 3,600 | 3,605 | 3,530 | 3,535 | 136,100 | 3,535 |
| 2021-04-23 | 3,580 | 3,615 | 3,565 | 3,590 | 150,000 | 3,590 |
| 2021-04-22 | 3,590 | 3,590 | 3,540 | 3,585 | 178,200 | 3,585 |
| 2021-04-21 | 3,560 | 3,575 | 3,510 | 3,545 | 231,600 | 3,545 |
| 2021-04-20 | 3,625 | 3,675 | 3,615 | 3,655 | 149,100 | 3,655 |
| 2021-04-19 | 3,605 | 3,680 | 3,600 | 3,655 | 167,900 | 3,655 |
| 2021-04-16 | 3,595 | 3,630 | 3,560 | 3,605 | 159,700 | 3,605 |
| 2021-04-15 | 3,620 | 3,640 | 3,570 | 3,580 | 120,000 | 3,580 |
| 2021-04-14 | 3,655 | 3,660 | 3,565 | 3,595 | 196,700 | 3,595 |
| 2021-04-13 | 3,670 | 3,720 | 3,660 | 3,690 | 222,700 | 3,690 |
| 2021-04-12 | 3,630 | 3,690 | 3,620 | 3,675 | 205,900 | 3,675 |
| 2021-04-09 | 3,595 | 3,640 | 3,580 | 3,620 | 213,700 | 3,620 |
| 2021-04-08 | 3,630 | 3,630 | 3,545 | 3,570 | 169,200 | 3,570 |
| 2021-04-07 | 3,580 | 3,650 | 3,580 | 3,645 | 163,000 | 3,645 |
| 2021-04-06 | 3,635 | 3,645 | 3,540 | 3,580 | 168,800 | 3,580 |
| 2021-04-05 | 3,615 | 3,665 | 3,585 | 3,620 | 190,700 | 3,620 |
| 2021-04-02 | 3,520 | 3,575 | 3,500 | 3,570 | 211,600 | 3,570 |
| 2021-04-01 | 3,540 | 3,610 | 3,505 | 3,520 | 327,500 | 3,520 |
| 2021-03-31 | 3,520 | 3,570 | 3,480 | 3,525 | 304,500 | 3,525 |
| 2021-03-30 | 3,605 | 3,630 | 3,575 | 3,590 | 314,600 | 3,590 |
| 2021-03-29 | 3,760 | 3,785 | 3,625 | 3,655 | 297,900 | 3,655 |
| 2021-03-26 | 3,760 | 3,775 | 3,720 | 3,740 | 154,800 | 3,740 |
| 2021-03-25 | 3,650 | 3,770 | 3,650 | 3,700 | 263,000 | 3,700 |
| 2021-03-24 | 3,725 | 3,730 | 3,590 | 3,595 | 321,200 | 3,595 |
| 2021-03-23 | 3,740 | 3,790 | 3,730 | 3,730 | 274,600 | 3,730 |
| 2021-03-22 | 3,735 | 3,760 | 3,690 | 3,740 | 215,800 | 3,740 |
| 2021-03-19 | 3,725 | 3,785 | 3,695 | 3,755 | 825,100 | 3,755 |
| 2021-03-18 | 3,620 | 3,705 | 3,615 | 3,700 | 278,400 | 3,700 |
| 2021-03-17 | 3,640 | 3,655 | 3,595 | 3,615 | 285,600 | 3,615 |
| 2021-03-16 | 3,635 | 3,685 | 3,615 | 3,670 | 188,600 | 3,670 |
| 2021-03-15 | 3,655 | 3,690 | 3,640 | 3,665 | 203,100 | 3,665 |
| 2021-03-12 | 3,660 | 3,660 | 3,555 | 3,615 | 322,700 | 3,615 |
| 2021-03-11 | 3,640 | 3,700 | 3,630 | 3,660 | 211,800 | 3,660 |
| 2021-03-10 | 3,680 | 3,710 | 3,635 | 3,705 | 290,800 | 3,705 |
| 2021-03-09 | 3,555 | 3,695 | 3,520 | 3,685 | 367,700 | 3,685 |
| 2021-03-08 | 3,550 | 3,575 | 3,485 | 3,500 | 290,800 | 3,500 |
| 2021-03-05 | 3,615 | 3,620 | 3,525 | 3,550 | 249,000 | 3,550 |
| 2021-03-04 | 3,590 | 3,615 | 3,565 | 3,595 | 264,100 | 3,595 |
| 2021-03-03 | 3,600 | 3,610 | 3,560 | 3,590 | 260,400 | 3,590 |
| 2021-03-02 | 3,565 | 3,585 | 3,530 | 3,565 | 188,500 | 3,565 |
| 2021-03-01 | 3,535 | 3,570 | 3,515 | 3,555 | 285,300 | 3,555 |
| 2021-02-26 | 3,600 | 3,610 | 3,520 | 3,520 | 394,600 | 3,520 |
| 2021-02-25 | 3,670 | 3,690 | 3,645 | 3,655 | 281,900 | 3,655 |
| 2021-02-24 | 3,595 | 3,650 | 3,560 | 3,610 | 310,400 | 3,610 |
| 2021-02-22 | 3,595 | 3,635 | 3,555 | 3,560 | 215,700 | 3,560 |
| 2021-02-19 | 3,490 | 3,545 | 3,435 | 3,500 | 334,500 | 3,500 |
| 2021-02-18 | 3,555 | 3,560 | 3,470 | 3,495 | 316,100 | 3,495 |
| 2021-02-17 | 3,565 | 3,585 | 3,500 | 3,555 | 344,300 | 3,555 |
| 2021-02-16 | 3,620 | 3,625 | 3,575 | 3,585 | 227,300 | 3,585 |
| 2021-02-15 | 3,650 | 3,670 | 3,615 | 3,615 | 205,800 | 3,615 |
| 2021-02-12 | 3,630 | 3,635 | 3,560 | 3,600 | 450,100 | 3,600 |
| 2021-02-10 | 3,620 | 3,745 | 3,565 | 3,655 | 806,400 | 3,655 |
| 2021-02-09 | 3,380 | 3,420 | 3,330 | 3,365 | 324,900 | 3,365 |
| 2021-02-08 | 3,270 | 3,365 | 3,265 | 3,350 | 220,100 | 3,350 |
| 2021-02-05 | 3,260 | 3,280 | 3,225 | 3,280 | 222,100 | 3,280 |
| 2021-02-04 | 3,215 | 3,245 | 3,195 | 3,215 | 122,300 | 3,215 |
| 2021-02-03 | 3,190 | 3,235 | 3,185 | 3,235 | 162,500 | 3,235 |
| 2021-02-02 | 3,200 | 3,215 | 3,170 | 3,190 | 129,600 | 3,190 |
| 2021-02-01 | 3,160 | 3,210 | 3,140 | 3,180 | 260,100 | 3,180 |
| 2021-01-29 | 3,140 | 3,165 | 3,125 | 3,165 | 261,600 | 3,165 |
| 2021-01-28 | 3,060 | 3,130 | 3,055 | 3,110 | 193,300 | 3,110 |
| 2021-01-27 | 3,125 | 3,155 | 3,105 | 3,125 | 169,800 | 3,125 |
| 2021-01-26 | 3,130 | 3,150 | 3,110 | 3,130 | 150,800 | 3,130 |
| 2021-01-25 | 3,070 | 3,140 | 3,065 | 3,115 | 208,900 | 3,115 |
| 2021-01-22 | 3,045 | 3,075 | 3,030 | 3,055 | 259,500 | 3,055 |
| 2021-01-21 | 3,055 | 3,080 | 3,020 | 3,030 | 222,600 | 3,030 |
| 2021-01-20 | 3,055 | 3,055 | 3,010 | 3,030 | 240,200 | 3,030 |
| 2021-01-19 | 3,105 | 3,110 | 3,035 | 3,035 | 188,600 | 3,035 |
| 2021-01-18 | 3,165 | 3,170 | 3,085 | 3,085 | 128,600 | 3,085 |
| 2021-01-15 | 3,185 | 3,220 | 3,160 | 3,175 | 301,800 | 3,175 |
| 2021-01-14 | 3,060 | 3,190 | 3,055 | 3,175 | 524,700 | 3,175 |
| 2021-01-13 | 3,060 | 3,070 | 3,025 | 3,050 | 332,300 | 3,050 |
| 2021-01-12 | 3,070 | 3,100 | 3,045 | 3,065 | 358,300 | 3,065 |
| 2021-01-08 | 3,155 | 3,170 | 3,120 | 3,120 | 210,600 | 3,120 |
| 2021-01-07 | 3,120 | 3,190 | 3,090 | 3,145 | 264,700 | 3,145 |
| 2021-01-06 | 3,015 | 3,080 | 3,010 | 3,055 | 171,000 | 3,055 |
| 2021-01-05 | 2,980 | 3,020 | 2,954 | 3,010 | 200,500 | 3,010 |
| 2021-01-04 | 3,040 | 3,040 | 2,971 | 3,000 | 171,100 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
