5301 東海カーボン(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 | 1,210 | 1,213 | 1,189 | 1,208 | 833,800 | 1,208 |
| 2021-12-29 | 1,217 | 1,228 | 1,211 | 1,219 | 906,200 | 1,219 |
| 2021-12-28 | 1,218 | 1,233 | 1,216 | 1,228 | 1,358,100 | 1,228 |
| 2021-12-27 | 1,222 | 1,226 | 1,205 | 1,206 | 1,315,400 | 1,206 |
| 2021-12-24 | 1,232 | 1,233 | 1,218 | 1,222 | 1,006,700 | 1,222 |
| 2021-12-23 | 1,207 | 1,228 | 1,206 | 1,222 | 1,378,900 | 1,222 |
| 2021-12-22 | 1,223 | 1,227 | 1,190 | 1,200 | 1,217,600 | 1,200 |
| 2021-12-21 | 1,200 | 1,220 | 1,198 | 1,214 | 1,233,900 | 1,214 |
| 2021-12-20 | 1,231 | 1,238 | 1,186 | 1,187 | 1,633,100 | 1,187 |
| 2021-12-17 | 1,252 | 1,277 | 1,242 | 1,244 | 2,551,200 | 1,244 |
| 2021-12-16 | 1,217 | 1,247 | 1,212 | 1,245 | 1,867,300 | 1,245 |
| 2021-12-15 | 1,200 | 1,208 | 1,195 | 1,199 | 1,004,400 | 1,199 |
| 2021-12-14 | 1,199 | 1,206 | 1,193 | 1,200 | 943,400 | 1,200 |
| 2021-12-13 | 1,212 | 1,219 | 1,195 | 1,204 | 935,000 | 1,204 |
| 2021-12-10 | 1,212 | 1,228 | 1,210 | 1,212 | 1,220,200 | 1,212 |
| 2021-12-09 | 1,215 | 1,221 | 1,201 | 1,210 | 911,600 | 1,210 |
| 2021-12-08 | 1,235 | 1,236 | 1,211 | 1,216 | 1,369,100 | 1,216 |
| 2021-12-07 | 1,211 | 1,231 | 1,197 | 1,227 | 1,888,400 | 1,227 |
| 2021-12-06 | 1,181 | 1,192 | 1,174 | 1,185 | 948,400 | 1,185 |
| 2021-12-03 | 1,170 | 1,187 | 1,139 | 1,185 | 1,583,200 | 1,185 |
| 2021-12-02 | 1,166 | 1,182 | 1,146 | 1,153 | 1,952,500 | 1,153 |
| 2021-12-01 | 1,170 | 1,196 | 1,156 | 1,183 | 1,961,300 | 1,183 |
| 2021-11-30 | 1,234 | 1,243 | 1,177 | 1,177 | 1,916,000 | 1,177 |
| 2021-11-29 | 1,226 | 1,235 | 1,204 | 1,206 | 1,683,000 | 1,206 |
| 2021-11-26 | 1,290 | 1,300 | 1,247 | 1,254 | 1,537,300 | 1,254 |
| 2021-11-25 | 1,272 | 1,291 | 1,266 | 1,290 | 1,335,100 | 1,290 |
| 2021-11-24 | 1,283 | 1,301 | 1,265 | 1,274 | 1,596,200 | 1,274 |
| 2021-11-22 | 1,260 | 1,284 | 1,242 | 1,277 | 1,646,500 | 1,277 |
| 2021-11-19 | 1,266 | 1,279 | 1,256 | 1,270 | 1,673,500 | 1,270 |
| 2021-11-18 | 1,284 | 1,285 | 1,255 | 1,272 | 1,667,400 | 1,272 |
| 2021-11-17 | 1,316 | 1,328 | 1,285 | 1,289 | 1,898,000 | 1,289 |
| 2021-11-16 | 1,341 | 1,350 | 1,311 | 1,311 | 1,736,600 | 1,311 |
| 2021-11-15 | 1,370 | 1,377 | 1,330 | 1,337 | 1,723,100 | 1,337 |
| 2021-11-12 | 1,374 | 1,391 | 1,356 | 1,361 | 2,025,400 | 1,361 |
| 2021-11-11 | 1,329 | 1,381 | 1,326 | 1,381 | 3,169,000 | 1,381 |
| 2021-11-10 | 1,335 | 1,339 | 1,291 | 1,295 | 2,616,500 | 1,295 |
| 2021-11-09 | 1,347 | 1,363 | 1,321 | 1,345 | 2,484,100 | 1,345 |
| 2021-11-08 | 1,369 | 1,380 | 1,338 | 1,361 | 2,997,900 | 1,361 |
| 2021-11-05 | 1,468 | 1,498 | 1,361 | 1,368 | 5,102,900 | 1,368 |
| 2021-11-04 | 1,515 | 1,516 | 1,495 | 1,513 | 2,416,100 | 1,513 |
| 2021-11-02 | 1,523 | 1,529 | 1,488 | 1,489 | 1,127,600 | 1,489 |
| 2021-11-01 | 1,518 | 1,535 | 1,511 | 1,532 | 1,260,400 | 1,532 |
| 2021-10-29 | 1,481 | 1,508 | 1,462 | 1,488 | 1,253,600 | 1,488 |
| 2021-10-28 | 1,515 | 1,526 | 1,476 | 1,480 | 1,405,200 | 1,480 |
| 2021-10-27 | 1,530 | 1,554 | 1,514 | 1,528 | 1,126,100 | 1,528 |
| 2021-10-26 | 1,532 | 1,559 | 1,522 | 1,546 | 2,326,000 | 1,546 |
| 2021-10-25 | 1,451 | 1,521 | 1,449 | 1,504 | 1,853,900 | 1,504 |
| 2021-10-22 | 1,441 | 1,479 | 1,441 | 1,461 | 1,186,700 | 1,461 |
| 2021-10-21 | 1,478 | 1,511 | 1,465 | 1,471 | 1,755,800 | 1,471 |
| 2021-10-20 | 1,464 | 1,489 | 1,457 | 1,463 | 1,673,100 | 1,463 |
| 2021-10-19 | 1,452 | 1,454 | 1,421 | 1,450 | 1,277,300 | 1,450 |
| 2021-10-18 | 1,442 | 1,453 | 1,421 | 1,453 | 1,262,800 | 1,453 |
| 2021-10-15 | 1,413 | 1,432 | 1,410 | 1,431 | 1,334,400 | 1,431 |
| 2021-10-14 | 1,380 | 1,403 | 1,374 | 1,398 | 1,176,700 | 1,398 |
| 2021-10-13 | 1,377 | 1,387 | 1,358 | 1,381 | 1,044,700 | 1,381 |
| 2021-10-12 | 1,387 | 1,404 | 1,379 | 1,394 | 1,189,900 | 1,394 |
| 2021-10-11 | 1,375 | 1,407 | 1,371 | 1,396 | 1,506,800 | 1,396 |
| 2021-10-08 | 1,386 | 1,398 | 1,361 | 1,366 | 2,139,900 | 1,366 |
| 2021-10-07 | 1,345 | 1,383 | 1,333 | 1,368 | 2,105,000 | 1,368 |
| 2021-10-06 | 1,339 | 1,374 | 1,316 | 1,337 | 2,116,100 | 1,337 |
| 2021-10-05 | 1,337 | 1,342 | 1,283 | 1,310 | 2,798,900 | 1,310 |
| 2021-10-04 | 1,408 | 1,416 | 1,333 | 1,337 | 2,112,000 | 1,337 |
| 2021-10-01 | 1,421 | 1,422 | 1,375 | 1,381 | 2,622,700 | 1,381 |
| 2021-09-30 | 1,508 | 1,514 | 1,435 | 1,441 | 2,842,900 | 1,441 |
| 2021-09-29 | 1,488 | 1,527 | 1,485 | 1,507 | 2,696,400 | 1,507 |
| 2021-09-28 | 1,500 | 1,518 | 1,475 | 1,515 | 1,696,700 | 1,515 |
| 2021-09-27 | 1,491 | 1,503 | 1,474 | 1,489 | 1,277,700 | 1,489 |
| 2021-09-24 | 1,501 | 1,504 | 1,482 | 1,491 | 1,594,400 | 1,491 |
| 2021-09-22 | 1,524 | 1,524 | 1,450 | 1,450 | 2,651,800 | 1,450 |
| 2021-09-21 | 1,545 | 1,565 | 1,525 | 1,534 | 1,958,600 | 1,534 |
| 2021-09-17 | 1,614 | 1,627 | 1,595 | 1,601 | 1,637,000 | 1,601 |
| 2021-09-16 | 1,624 | 1,633 | 1,605 | 1,620 | 1,559,000 | 1,620 |
| 2021-09-15 | 1,620 | 1,620 | 1,590 | 1,607 | 1,806,200 | 1,607 |
| 2021-09-14 | 1,645 | 1,677 | 1,639 | 1,654 | 1,548,200 | 1,654 |
| 2021-09-13 | 1,590 | 1,632 | 1,581 | 1,632 | 1,511,600 | 1,632 |
| 2021-09-10 | 1,590 | 1,608 | 1,585 | 1,604 | 1,753,700 | 1,604 |
| 2021-09-09 | 1,585 | 1,622 | 1,575 | 1,607 | 1,321,100 | 1,607 |
| 2021-09-08 | 1,579 | 1,600 | 1,573 | 1,598 | 1,184,400 | 1,598 |
| 2021-09-07 | 1,615 | 1,616 | 1,590 | 1,590 | 1,591,200 | 1,590 |
| 2021-09-06 | 1,625 | 1,625 | 1,591 | 1,599 | 2,003,600 | 1,599 |
| 2021-09-03 | 1,542 | 1,620 | 1,535 | 1,578 | 3,354,300 | 1,578 |
| 2021-09-02 | 1,500 | 1,512 | 1,483 | 1,503 | 1,036,200 | 1,503 |
| 2021-09-01 | 1,469 | 1,515 | 1,465 | 1,508 | 2,566,500 | 1,508 |
| 2021-08-31 | 1,478 | 1,478 | 1,448 | 1,460 | 1,525,300 | 1,460 |
| 2021-08-30 | 1,480 | 1,492 | 1,453 | 1,464 | 1,629,900 | 1,464 |
| 2021-08-27 | 1,414 | 1,454 | 1,402 | 1,453 | 1,820,000 | 1,453 |
| 2021-08-26 | 1,436 | 1,439 | 1,404 | 1,410 | 1,011,100 | 1,410 |
| 2021-08-25 | 1,471 | 1,480 | 1,419 | 1,426 | 1,532,400 | 1,426 |
| 2021-08-24 | 1,380 | 1,449 | 1,379 | 1,444 | 2,313,000 | 1,444 |
| 2021-08-23 | 1,380 | 1,406 | 1,366 | 1,389 | 1,618,700 | 1,389 |
| 2021-08-20 | 1,401 | 1,409 | 1,350 | 1,359 | 2,604,900 | 1,359 |
| 2021-08-19 | 1,505 | 1,505 | 1,413 | 1,417 | 3,346,500 | 1,417 |
| 2021-08-18 | 1,552 | 1,559 | 1,531 | 1,538 | 1,435,400 | 1,538 |
| 2021-08-17 | 1,610 | 1,610 | 1,530 | 1,534 | 2,279,200 | 1,534 |
| 2021-08-16 | 1,610 | 1,627 | 1,577 | 1,616 | 2,140,700 | 1,616 |
| 2021-08-13 | 1,646 | 1,669 | 1,615 | 1,633 | 2,637,000 | 1,633 |
| 2021-08-12 | 1,533 | 1,663 | 1,522 | 1,655 | 5,092,400 | 1,655 |
| 2021-08-11 | 1,550 | 1,572 | 1,440 | 1,525 | 5,361,500 | 1,525 |
| 2021-08-10 | 1,468 | 1,475 | 1,443 | 1,446 | 1,515,600 | 1,446 |
| 2021-08-06 | 1,436 | 1,448 | 1,426 | 1,438 | 743,800 | 1,438 |
| 2021-08-05 | 1,416 | 1,440 | 1,415 | 1,435 | 854,300 | 1,435 |
| 2021-08-04 | 1,448 | 1,459 | 1,434 | 1,446 | 1,050,200 | 1,446 |
| 2021-08-03 | 1,446 | 1,446 | 1,419 | 1,440 | 920,000 | 1,440 |
| 2021-08-02 | 1,431 | 1,467 | 1,426 | 1,460 | 1,033,000 | 1,460 |
| 2021-07-30 | 1,461 | 1,473 | 1,434 | 1,439 | 1,339,400 | 1,439 |
| 2021-07-29 | 1,448 | 1,477 | 1,447 | 1,467 | 4,389,000 | 1,467 |
| 2021-07-28 | 1,440 | 1,468 | 1,435 | 1,444 | 2,177,200 | 1,444 |
| 2021-07-27 | 1,440 | 1,478 | 1,438 | 1,465 | 1,732,900 | 1,465 |
| 2021-07-26 | 1,417 | 1,441 | 1,406 | 1,429 | 1,694,900 | 1,429 |
| 2021-07-21 | 1,392 | 1,406 | 1,373 | 1,378 | 1,502,100 | 1,378 |
| 2021-07-20 | 1,390 | 1,398 | 1,357 | 1,362 | 1,822,000 | 1,362 |
| 2021-07-19 | 1,444 | 1,451 | 1,402 | 1,405 | 1,221,600 | 1,405 |
| 2021-07-16 | 1,459 | 1,475 | 1,451 | 1,469 | 823,900 | 1,469 |
| 2021-07-15 | 1,471 | 1,477 | 1,454 | 1,470 | 894,200 | 1,470 |
| 2021-07-14 | 1,481 | 1,503 | 1,475 | 1,484 | 685,300 | 1,484 |
| 2021-07-13 | 1,497 | 1,503 | 1,489 | 1,503 | 919,900 | 1,503 |
| 2021-07-12 | 1,481 | 1,499 | 1,466 | 1,498 | 1,729,400 | 1,498 |
| 2021-07-09 | 1,419 | 1,455 | 1,417 | 1,438 | 2,663,500 | 1,438 |
| 2021-07-08 | 1,470 | 1,470 | 1,432 | 1,449 | 1,949,600 | 1,449 |
| 2021-07-07 | 1,497 | 1,499 | 1,474 | 1,480 | 1,193,300 | 1,480 |
| 2021-07-06 | 1,545 | 1,545 | 1,508 | 1,518 | 1,061,100 | 1,518 |
| 2021-07-05 | 1,545 | 1,551 | 1,526 | 1,526 | 629,200 | 1,526 |
| 2021-07-02 | 1,539 | 1,556 | 1,533 | 1,548 | 804,600 | 1,548 |
| 2021-07-01 | 1,544 | 1,575 | 1,524 | 1,540 | 1,180,800 | 1,540 |
| 2021-06-30 | 1,537 | 1,550 | 1,523 | 1,532 | 1,382,400 | 1,532 |
| 2021-06-29 | 1,558 | 1,564 | 1,504 | 1,512 | 2,236,900 | 1,512 |
| 2021-06-28 | 1,605 | 1,611 | 1,588 | 1,590 | 799,900 | 1,590 |
| 2021-06-25 | 1,587 | 1,619 | 1,587 | 1,608 | 775,900 | 1,608 |
| 2021-06-24 | 1,576 | 1,598 | 1,570 | 1,580 | 889,900 | 1,580 |
| 2021-06-23 | 1,600 | 1,607 | 1,570 | 1,584 | 1,054,300 | 1,584 |
| 2021-06-22 | 1,567 | 1,594 | 1,553 | 1,588 | 1,551,400 | 1,588 |
| 2021-06-21 | 1,546 | 1,558 | 1,520 | 1,528 | 1,645,900 | 1,528 |
| 2021-06-18 | 1,619 | 1,619 | 1,584 | 1,586 | 2,338,900 | 1,586 |
| 2021-06-17 | 1,630 | 1,653 | 1,627 | 1,637 | 1,457,100 | 1,637 |
| 2021-06-16 | 1,637 | 1,659 | 1,628 | 1,631 | 1,618,000 | 1,631 |
| 2021-06-15 | 1,645 | 1,657 | 1,632 | 1,638 | 952,900 | 1,638 |
| 2021-06-14 | 1,657 | 1,679 | 1,643 | 1,656 | 1,237,500 | 1,656 |
| 2021-06-11 | 1,630 | 1,637 | 1,613 | 1,635 | 1,484,800 | 1,635 |
| 2021-06-10 | 1,608 | 1,627 | 1,605 | 1,623 | 916,100 | 1,623 |
| 2021-06-09 | 1,621 | 1,635 | 1,618 | 1,621 | 660,500 | 1,621 |
| 2021-06-08 | 1,670 | 1,674 | 1,617 | 1,624 | 944,700 | 1,624 |
| 2021-06-07 | 1,672 | 1,683 | 1,657 | 1,665 | 717,400 | 1,665 |
| 2021-06-04 | 1,659 | 1,674 | 1,642 | 1,666 | 894,000 | 1,666 |
| 2021-06-03 | 1,641 | 1,687 | 1,628 | 1,666 | 1,144,400 | 1,666 |
| 2021-06-02 | 1,596 | 1,683 | 1,596 | 1,678 | 2,437,500 | 1,678 |
| 2021-06-01 | 1,628 | 1,647 | 1,577 | 1,591 | 1,843,700 | 1,591 |
| 2021-05-31 | 1,631 | 1,637 | 1,598 | 1,614 | 1,498,300 | 1,614 |
| 2021-05-28 | 1,628 | 1,654 | 1,620 | 1,651 | 1,939,200 | 1,651 |
| 2021-05-27 | 1,620 | 1,626 | 1,584 | 1,588 | 2,979,000 | 1,588 |
| 2021-05-26 | 1,703 | 1,705 | 1,623 | 1,640 | 2,711,000 | 1,640 |
| 2021-05-25 | 1,719 | 1,742 | 1,705 | 1,726 | 1,227,500 | 1,726 |
| 2021-05-24 | 1,723 | 1,754 | 1,709 | 1,713 | 1,024,900 | 1,713 |
| 2021-05-21 | 1,767 | 1,775 | 1,717 | 1,722 | 1,510,600 | 1,722 |
| 2021-05-20 | 1,792 | 1,804 | 1,748 | 1,767 | 1,382,600 | 1,767 |
| 2021-05-19 | 1,784 | 1,823 | 1,774 | 1,809 | 1,156,100 | 1,809 |
| 2021-05-18 | 1,754 | 1,812 | 1,753 | 1,802 | 1,270,100 | 1,802 |
| 2021-05-17 | 1,761 | 1,768 | 1,724 | 1,740 | 770,900 | 1,740 |
| 2021-05-14 | 1,770 | 1,785 | 1,750 | 1,758 | 1,843,500 | 1,758 |
| 2021-05-13 | 1,736 | 1,767 | 1,716 | 1,721 | 2,128,900 | 1,721 |
| 2021-05-12 | 1,760 | 1,773 | 1,737 | 1,773 | 3,183,400 | 1,773 |
| 2021-05-11 | 1,840 | 1,934 | 1,693 | 1,701 | 4,971,500 | 1,701 |
| 2021-05-10 | 1,876 | 1,960 | 1,875 | 1,916 | 3,192,500 | 1,916 |
| 2021-05-07 | 1,845 | 1,879 | 1,827 | 1,874 | 1,885,400 | 1,874 |
| 2021-05-06 | 1,780 | 1,839 | 1,773 | 1,839 | 1,458,000 | 1,839 |
| 2021-04-30 | 1,793 | 1,799 | 1,772 | 1,778 | 986,100 | 1,778 |
| 2021-04-28 | 1,767 | 1,799 | 1,753 | 1,792 | 1,042,100 | 1,792 |
| 2021-04-27 | 1,744 | 1,788 | 1,741 | 1,777 | 1,040,500 | 1,777 |
| 2021-04-26 | 1,730 | 1,748 | 1,722 | 1,743 | 1,058,600 | 1,743 |
| 2021-04-23 | 1,721 | 1,732 | 1,709 | 1,713 | 646,900 | 1,713 |
| 2021-04-22 | 1,750 | 1,765 | 1,727 | 1,744 | 726,300 | 1,744 |
| 2021-04-21 | 1,719 | 1,733 | 1,706 | 1,717 | 1,626,300 | 1,717 |
| 2021-04-20 | 1,785 | 1,787 | 1,758 | 1,758 | 1,286,500 | 1,758 |
| 2021-04-19 | 1,797 | 1,823 | 1,792 | 1,810 | 1,012,400 | 1,810 |
| 2021-04-16 | 1,808 | 1,813 | 1,780 | 1,783 | 1,051,800 | 1,783 |
| 2021-04-15 | 1,780 | 1,814 | 1,776 | 1,804 | 780,300 | 1,804 |
| 2021-04-14 | 1,777 | 1,802 | 1,763 | 1,771 | 1,054,600 | 1,771 |
| 2021-04-13 | 1,807 | 1,812 | 1,780 | 1,783 | 1,175,500 | 1,783 |
| 2021-04-12 | 1,860 | 1,864 | 1,803 | 1,808 | 1,032,000 | 1,808 |
| 2021-04-09 | 1,861 | 1,861 | 1,839 | 1,844 | 1,121,200 | 1,844 |
| 2021-04-08 | 1,864 | 1,881 | 1,843 | 1,857 | 1,160,700 | 1,857 |
| 2021-04-07 | 1,826 | 1,902 | 1,823 | 1,883 | 2,708,500 | 1,883 |
| 2021-04-06 | 1,833 | 1,838 | 1,813 | 1,826 | 1,483,600 | 1,826 |
| 2021-04-05 | 1,805 | 1,830 | 1,788 | 1,823 | 1,687,600 | 1,823 |
| 2021-04-02 | 1,776 | 1,799 | 1,765 | 1,796 | 1,653,500 | 1,796 |
| 2021-04-01 | 1,794 | 1,804 | 1,732 | 1,736 | 1,920,500 | 1,736 |
| 2021-03-31 | 1,787 | 1,797 | 1,771 | 1,787 | 1,700,900 | 1,787 |
| 2021-03-30 | 1,757 | 1,785 | 1,747 | 1,782 | 1,447,000 | 1,782 |
| 2021-03-29 | 1,788 | 1,818 | 1,744 | 1,757 | 2,762,400 | 1,757 |
| 2021-03-26 | 1,787 | 1,791 | 1,740 | 1,745 | 1,603,000 | 1,745 |
| 2021-03-25 | 1,760 | 1,793 | 1,759 | 1,772 | 1,793,600 | 1,772 |
| 2021-03-24 | 1,703 | 1,745 | 1,701 | 1,729 | 2,207,700 | 1,729 |
| 2021-03-23 | 1,756 | 1,783 | 1,727 | 1,727 | 1,497,300 | 1,727 |
| 2021-03-22 | 1,730 | 1,772 | 1,715 | 1,750 | 1,759,600 | 1,750 |
| 2021-03-19 | 1,744 | 1,764 | 1,729 | 1,755 | 1,918,000 | 1,755 |
| 2021-03-18 | 1,778 | 1,781 | 1,739 | 1,750 | 1,892,000 | 1,750 |
| 2021-03-17 | 1,737 | 1,770 | 1,728 | 1,760 | 1,220,900 | 1,760 |
| 2021-03-16 | 1,765 | 1,777 | 1,744 | 1,758 | 1,342,800 | 1,758 |
| 2021-03-15 | 1,722 | 1,782 | 1,722 | 1,771 | 3,620,700 | 1,771 |
| 2021-03-12 | 1,684 | 1,713 | 1,675 | 1,706 | 2,382,600 | 1,706 |
| 2021-03-11 | 1,696 | 1,720 | 1,682 | 1,687 | 1,801,200 | 1,687 |
| 2021-03-10 | 1,662 | 1,710 | 1,650 | 1,700 | 2,381,300 | 1,700 |
| 2021-03-09 | 1,686 | 1,718 | 1,659 | 1,690 | 4,175,400 | 1,690 |
| 2021-03-08 | 1,629 | 1,670 | 1,603 | 1,660 | 3,757,100 | 1,660 |
| 2021-03-05 | 1,621 | 1,637 | 1,589 | 1,622 | 3,077,400 | 1,622 |
| 2021-03-04 | 1,590 | 1,668 | 1,586 | 1,625 | 4,347,800 | 1,625 |
| 2021-03-03 | 1,540 | 1,600 | 1,523 | 1,597 | 3,126,300 | 1,597 |
| 2021-03-02 | 1,508 | 1,546 | 1,500 | 1,519 | 3,016,600 | 1,519 |
| 2021-03-01 | 1,470 | 1,482 | 1,450 | 1,478 | 1,566,100 | 1,478 |
| 2021-02-26 | 1,490 | 1,491 | 1,439 | 1,441 | 2,373,300 | 1,441 |
| 2021-02-25 | 1,553 | 1,564 | 1,507 | 1,513 | 1,410,900 | 1,513 |
| 2021-02-24 | 1,518 | 1,542 | 1,505 | 1,513 | 1,930,500 | 1,513 |
| 2021-02-22 | 1,503 | 1,532 | 1,482 | 1,515 | 2,181,600 | 1,515 |
| 2021-02-19 | 1,428 | 1,484 | 1,425 | 1,479 | 1,853,800 | 1,479 |
| 2021-02-18 | 1,505 | 1,519 | 1,446 | 1,451 | 2,186,600 | 1,451 |
| 2021-02-17 | 1,457 | 1,522 | 1,455 | 1,517 | 1,861,400 | 1,517 |
| 2021-02-16 | 1,535 | 1,536 | 1,463 | 1,470 | 2,613,600 | 1,470 |
| 2021-02-15 | 1,560 | 1,566 | 1,526 | 1,539 | 1,444,500 | 1,539 |
| 2021-02-12 | 1,624 | 1,625 | 1,542 | 1,543 | 2,889,100 | 1,543 |
| 2021-02-10 | 1,480 | 1,630 | 1,432 | 1,623 | 6,649,700 | 1,623 |
| 2021-02-09 | 1,581 | 1,594 | 1,556 | 1,564 | 2,457,800 | 1,564 |
| 2021-02-08 | 1,535 | 1,582 | 1,529 | 1,567 | 2,067,900 | 1,567 |
| 2021-02-05 | 1,577 | 1,580 | 1,520 | 1,523 | 1,526,900 | 1,523 |
| 2021-02-04 | 1,563 | 1,585 | 1,560 | 1,572 | 1,072,300 | 1,572 |
| 2021-02-03 | 1,585 | 1,596 | 1,556 | 1,575 | 1,489,100 | 1,575 |
| 2021-02-02 | 1,519 | 1,584 | 1,511 | 1,582 | 2,574,300 | 1,582 |
| 2021-02-01 | 1,498 | 1,522 | 1,491 | 1,511 | 1,273,300 | 1,511 |
| 2021-01-29 | 1,523 | 1,549 | 1,500 | 1,513 | 1,961,500 | 1,513 |
| 2021-01-28 | 1,472 | 1,528 | 1,468 | 1,516 | 1,449,700 | 1,516 |
| 2021-01-27 | 1,529 | 1,551 | 1,517 | 1,519 | 1,219,300 | 1,519 |
| 2021-01-26 | 1,550 | 1,554 | 1,528 | 1,529 | 2,055,200 | 1,529 |
| 2021-01-25 | 1,490 | 1,530 | 1,485 | 1,530 | 2,182,700 | 1,530 |
| 2021-01-22 | 1,452 | 1,492 | 1,445 | 1,485 | 1,489,800 | 1,485 |
| 2021-01-21 | 1,484 | 1,485 | 1,452 | 1,465 | 1,180,400 | 1,465 |
| 2021-01-20 | 1,477 | 1,491 | 1,465 | 1,483 | 1,806,300 | 1,483 |
| 2021-01-19 | 1,417 | 1,469 | 1,412 | 1,468 | 1,694,600 | 1,468 |
| 2021-01-18 | 1,403 | 1,441 | 1,397 | 1,417 | 1,621,100 | 1,417 |
| 2021-01-15 | 1,487 | 1,499 | 1,435 | 1,438 | 1,825,200 | 1,438 |
| 2021-01-14 | 1,472 | 1,502 | 1,466 | 1,487 | 2,825,900 | 1,487 |
| 2021-01-13 | 1,403 | 1,481 | 1,403 | 1,479 | 5,345,000 | 1,479 |
| 2021-01-12 | 1,330 | 1,371 | 1,320 | 1,359 | 1,588,300 | 1,359 |
| 2021-01-08 | 1,327 | 1,344 | 1,305 | 1,342 | 2,325,100 | 1,342 |
| 2021-01-07 | 1,283 | 1,326 | 1,281 | 1,313 | 2,922,200 | 1,313 |
| 2021-01-06 | 1,262 | 1,263 | 1,236 | 1,253 | 1,264,200 | 1,253 |
| 2021-01-05 | 1,263 | 1,282 | 1,254 | 1,257 | 1,344,300 | 1,257 |
| 2021-01-04 | 1,306 | 1,306 | 1,256 | 1,283 | 1,591,200 | 1,283 |
分割・併合履歴 ： [1985-06-26]1株→1.07株