5310 東洋炭素(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 | 3,175 | 3,230 | 3,150 | 3,200 | 57,500 | 3,200 |
| 2021-12-29 | 3,250 | 3,250 | 3,095 | 3,175 | 125,000 | 3,175 |
| 2021-12-28 | 3,310 | 3,315 | 3,220 | 3,245 | 97,200 | 3,245 |
| 2021-12-27 | 3,375 | 3,375 | 3,275 | 3,305 | 51,000 | 3,305 |
| 2021-12-24 | 3,355 | 3,370 | 3,325 | 3,350 | 74,800 | 3,350 |
| 2021-12-23 | 3,300 | 3,375 | 3,285 | 3,375 | 115,300 | 3,375 |
| 2021-12-22 | 3,250 | 3,270 | 3,220 | 3,260 | 50,200 | 3,260 |
| 2021-12-21 | 3,300 | 3,305 | 3,230 | 3,250 | 117,100 | 3,250 |
| 2021-12-20 | 3,295 | 3,295 | 3,235 | 3,250 | 110,900 | 3,250 |
| 2021-12-17 | 3,340 | 3,395 | 3,335 | 3,345 | 79,400 | 3,345 |
| 2021-12-16 | 3,400 | 3,400 | 3,350 | 3,350 | 64,700 | 3,350 |
| 2021-12-15 | 3,350 | 3,360 | 3,310 | 3,330 | 75,700 | 3,330 |
| 2021-12-14 | 3,405 | 3,410 | 3,360 | 3,380 | 75,600 | 3,380 |
| 2021-12-13 | 3,380 | 3,410 | 3,365 | 3,405 | 40,900 | 3,405 |
| 2021-12-10 | 3,385 | 3,430 | 3,370 | 3,380 | 113,600 | 3,380 |
| 2021-12-09 | 3,360 | 3,390 | 3,350 | 3,380 | 82,800 | 3,380 |
| 2021-12-08 | 3,360 | 3,390 | 3,320 | 3,360 | 137,600 | 3,360 |
| 2021-12-07 | 3,260 | 3,300 | 3,245 | 3,300 | 124,900 | 3,300 |
| 2021-12-06 | 3,200 | 3,240 | 3,195 | 3,220 | 56,300 | 3,220 |
| 2021-12-03 | 3,170 | 3,200 | 3,170 | 3,200 | 61,500 | 3,200 |
| 2021-12-02 | 3,125 | 3,200 | 3,125 | 3,170 | 95,300 | 3,170 |
| 2021-12-01 | 3,090 | 3,140 | 3,010 | 3,125 | 81,700 | 3,125 |
| 2021-11-30 | 3,125 | 3,170 | 3,100 | 3,110 | 171,400 | 3,110 |
| 2021-11-29 | 3,100 | 3,145 | 3,070 | 3,090 | 75,800 | 3,090 |
| 2021-11-26 | 3,160 | 3,170 | 3,095 | 3,125 | 46,600 | 3,125 |
| 2021-11-25 | 3,145 | 3,175 | 3,130 | 3,170 | 55,000 | 3,170 |
| 2021-11-24 | 3,115 | 3,140 | 3,090 | 3,135 | 64,800 | 3,135 |
| 2021-11-22 | 3,135 | 3,140 | 3,095 | 3,115 | 38,000 | 3,115 |
| 2021-11-19 | 3,065 | 3,160 | 3,065 | 3,135 | 36,700 | 3,135 |
| 2021-11-18 | 3,115 | 3,165 | 3,060 | 3,095 | 62,200 | 3,095 |
| 2021-11-17 | 3,170 | 3,210 | 3,145 | 3,145 | 35,200 | 3,145 |
| 2021-11-16 | 3,260 | 3,260 | 3,185 | 3,195 | 34,100 | 3,195 |
| 2021-11-15 | 3,240 | 3,290 | 3,225 | 3,260 | 26,800 | 3,260 |
| 2021-11-12 | 3,175 | 3,255 | 3,170 | 3,240 | 61,300 | 3,240 |
| 2021-11-11 | 3,075 | 3,125 | 3,055 | 3,120 | 61,900 | 3,120 |
| 2021-11-10 | 3,160 | 3,185 | 3,125 | 3,140 | 63,600 | 3,140 |
| 2021-11-09 | 3,265 | 3,335 | 3,185 | 3,185 | 131,300 | 3,185 |
| 2021-11-08 | 3,250 | 3,300 | 3,070 | 3,230 | 215,500 | 3,230 |
| 2021-11-05 | 3,230 | 3,270 | 3,175 | 3,240 | 125,400 | 3,240 |
| 2021-11-04 | 3,175 | 3,250 | 3,170 | 3,230 | 94,300 | 3,230 |
| 2021-11-02 | 3,180 | 3,210 | 3,165 | 3,165 | 57,600 | 3,165 |
| 2021-11-01 | 3,130 | 3,195 | 3,125 | 3,190 | 71,500 | 3,190 |
| 2021-10-29 | 3,090 | 3,130 | 3,060 | 3,095 | 57,400 | 3,095 |
| 2021-10-28 | 3,050 | 3,100 | 3,035 | 3,080 | 60,000 | 3,080 |
| 2021-10-27 | 3,085 | 3,085 | 3,030 | 3,065 | 45,300 | 3,065 |
| 2021-10-26 | 3,060 | 3,085 | 3,040 | 3,070 | 37,100 | 3,070 |
| 2021-10-25 | 3,025 | 3,070 | 2,998 | 3,055 | 91,300 | 3,055 |
| 2021-10-22 | 3,000 | 3,080 | 2,981 | 3,080 | 113,100 | 3,080 |
| 2021-10-21 | 3,090 | 3,105 | 2,976 | 3,000 | 69,600 | 3,000 |
| 2021-10-20 | 3,090 | 3,105 | 3,025 | 3,025 | 63,000 | 3,025 |
| 2021-10-19 | 3,045 | 3,065 | 3,020 | 3,055 | 103,200 | 3,055 |
| 2021-10-18 | 2,953 | 3,045 | 2,925 | 3,005 | 157,000 | 3,005 |
| 2021-10-15 | 2,863 | 2,918 | 2,861 | 2,913 | 90,000 | 2,913 |
| 2021-10-14 | 2,823 | 2,848 | 2,811 | 2,832 | 40,900 | 2,832 |
| 2021-10-13 | 2,850 | 2,868 | 2,813 | 2,843 | 56,100 | 2,843 |
| 2021-10-12 | 2,863 | 2,863 | 2,827 | 2,850 | 47,900 | 2,850 |
| 2021-10-11 | 2,843 | 2,867 | 2,813 | 2,867 | 50,000 | 2,867 |
| 2021-10-08 | 2,838 | 2,882 | 2,827 | 2,832 | 77,700 | 2,832 |
| 2021-10-07 | 2,831 | 2,862 | 2,777 | 2,788 | 94,200 | 2,788 |
| 2021-10-06 | 2,868 | 2,923 | 2,758 | 2,781 | 107,800 | 2,781 |
| 2021-10-05 | 2,805 | 2,835 | 2,765 | 2,818 | 89,800 | 2,818 |
| 2021-10-04 | 2,921 | 2,923 | 2,801 | 2,817 | 70,100 | 2,817 |
| 2021-10-01 | 2,925 | 2,948 | 2,858 | 2,871 | 71,200 | 2,871 |
| 2021-09-30 | 2,955 | 3,010 | 2,938 | 2,957 | 72,600 | 2,957 |
| 2021-09-29 | 2,939 | 2,969 | 2,922 | 2,965 | 109,000 | 2,965 |
| 2021-09-28 | 3,020 | 3,020 | 2,923 | 2,993 | 82,900 | 2,993 |
| 2021-09-27 | 3,045 | 3,075 | 2,996 | 2,996 | 78,300 | 2,996 |
| 2021-09-24 | 2,991 | 3,065 | 2,961 | 3,045 | 125,000 | 3,045 |
| 2021-09-22 | 3,000 | 3,000 | 2,941 | 2,941 | 145,400 | 2,941 |
| 2021-09-21 | 3,035 | 3,080 | 3,015 | 3,030 | 131,900 | 3,030 |
| 2021-09-17 | 3,190 | 3,190 | 3,130 | 3,175 | 112,500 | 3,175 |
| 2021-09-16 | 3,310 | 3,330 | 3,180 | 3,205 | 144,800 | 3,205 |
| 2021-09-15 | 3,210 | 3,260 | 3,190 | 3,250 | 146,500 | 3,250 |
| 2021-09-14 | 3,210 | 3,285 | 3,175 | 3,270 | 137,700 | 3,270 |
| 2021-09-13 | 3,050 | 3,240 | 3,050 | 3,240 | 264,300 | 3,240 |
| 2021-09-10 | 3,035 | 3,120 | 3,025 | 3,050 | 168,500 | 3,050 |
| 2021-09-09 | 2,950 | 2,987 | 2,929 | 2,983 | 113,800 | 2,983 |
| 2021-09-08 | 2,960 | 2,960 | 2,925 | 2,951 | 63,900 | 2,951 |
| 2021-09-07 | 2,961 | 2,984 | 2,930 | 2,935 | 94,300 | 2,935 |
| 2021-09-06 | 2,952 | 2,971 | 2,940 | 2,968 | 159,800 | 2,968 |
| 2021-09-03 | 2,855 | 2,893 | 2,834 | 2,878 | 129,800 | 2,878 |
| 2021-09-02 | 2,790 | 2,817 | 2,741 | 2,808 | 149,800 | 2,808 |
| 2021-09-01 | 2,745 | 2,750 | 2,717 | 2,740 | 58,100 | 2,740 |
| 2021-08-31 | 2,736 | 2,783 | 2,709 | 2,756 | 121,000 | 2,756 |
| 2021-08-30 | 2,710 | 2,767 | 2,703 | 2,756 | 80,700 | 2,756 |
| 2021-08-27 | 2,671 | 2,688 | 2,632 | 2,680 | 67,100 | 2,680 |
| 2021-08-26 | 2,680 | 2,710 | 2,665 | 2,685 | 41,800 | 2,685 |
| 2021-08-25 | 2,712 | 2,736 | 2,647 | 2,672 | 53,400 | 2,672 |
| 2021-08-24 | 2,700 | 2,735 | 2,692 | 2,707 | 78,000 | 2,707 |
| 2021-08-23 | 2,643 | 2,694 | 2,631 | 2,685 | 131,700 | 2,685 |
| 2021-08-20 | 2,623 | 2,666 | 2,562 | 2,624 | 129,400 | 2,624 |
| 2021-08-19 | 2,706 | 2,717 | 2,627 | 2,635 | 94,900 | 2,635 |
| 2021-08-18 | 2,724 | 2,772 | 2,638 | 2,725 | 148,200 | 2,725 |
| 2021-08-17 | 2,839 | 2,846 | 2,731 | 2,743 | 112,600 | 2,743 |
| 2021-08-16 | 2,933 | 2,933 | 2,757 | 2,789 | 192,000 | 2,789 |
| 2021-08-13 | 3,020 | 3,025 | 2,938 | 2,947 | 198,300 | 2,947 |
| 2021-08-12 | 3,100 | 3,125 | 3,045 | 3,070 | 85,500 | 3,070 |
| 2021-08-11 | 3,130 | 3,130 | 3,025 | 3,050 | 142,400 | 3,050 |
| 2021-08-10 | 2,994 | 3,065 | 2,980 | 3,045 | 101,200 | 3,045 |
| 2021-08-06 | 2,933 | 2,985 | 2,933 | 2,968 | 63,500 | 2,968 |
| 2021-08-05 | 2,968 | 2,971 | 2,934 | 2,948 | 53,300 | 2,948 |
| 2021-08-04 | 2,978 | 2,978 | 2,903 | 2,936 | 52,100 | 2,936 |
| 2021-08-03 | 2,955 | 2,987 | 2,926 | 2,950 | 50,500 | 2,950 |
| 2021-08-02 | 2,889 | 2,969 | 2,880 | 2,957 | 65,100 | 2,957 |
| 2021-07-30 | 2,937 | 2,937 | 2,850 | 2,869 | 94,100 | 2,869 |
| 2021-07-29 | 2,955 | 2,995 | 2,934 | 2,949 | 231,100 | 2,949 |
| 2021-07-28 | 2,980 | 2,999 | 2,917 | 2,932 | 88,000 | 2,932 |
| 2021-07-27 | 2,964 | 3,020 | 2,960 | 3,005 | 136,700 | 3,005 |
| 2021-07-26 | 2,897 | 2,945 | 2,859 | 2,937 | 121,700 | 2,937 |
| 2021-07-21 | 2,827 | 2,864 | 2,826 | 2,832 | 74,300 | 2,832 |
| 2021-07-20 | 2,817 | 2,844 | 2,763 | 2,767 | 94,400 | 2,767 |
| 2021-07-19 | 2,883 | 2,890 | 2,835 | 2,854 | 87,400 | 2,854 |
| 2021-07-16 | 2,905 | 2,933 | 2,892 | 2,914 | 100,200 | 2,914 |
| 2021-07-15 | 2,864 | 2,924 | 2,859 | 2,914 | 110,200 | 2,914 |
| 2021-07-14 | 2,797 | 2,904 | 2,797 | 2,882 | 154,400 | 2,882 |
| 2021-07-13 | 2,781 | 2,827 | 2,768 | 2,817 | 112,100 | 2,817 |
| 2021-07-12 | 2,779 | 2,797 | 2,761 | 2,781 | 107,600 | 2,781 |
| 2021-07-09 | 2,702 | 2,769 | 2,697 | 2,758 | 100,100 | 2,758 |
| 2021-07-08 | 2,775 | 2,818 | 2,749 | 2,749 | 96,100 | 2,749 |
| 2021-07-07 | 2,799 | 2,816 | 2,789 | 2,792 | 48,600 | 2,792 |
| 2021-07-06 | 2,810 | 2,865 | 2,804 | 2,822 | 64,400 | 2,822 |
| 2021-07-05 | 2,847 | 2,856 | 2,807 | 2,810 | 94,400 | 2,810 |
| 2021-07-02 | 2,752 | 2,816 | 2,718 | 2,812 | 89,500 | 2,812 |
| 2021-07-01 | 2,799 | 2,799 | 2,719 | 2,748 | 84,900 | 2,748 |
| 2021-06-30 | 2,765 | 2,836 | 2,751 | 2,804 | 84,200 | 2,804 |
| 2021-06-29 | 2,820 | 2,822 | 2,765 | 2,779 | 123,600 | 2,779 |
| 2021-06-28 | 2,874 | 2,882 | 2,811 | 2,822 | 111,900 | 2,822 |
| 2021-06-25 | 2,896 | 2,906 | 2,845 | 2,888 | 242,800 | 2,888 |
| 2021-06-24 | 2,798 | 2,858 | 2,785 | 2,857 | 217,800 | 2,857 |
| 2021-06-23 | 2,760 | 2,822 | 2,750 | 2,793 | 165,300 | 2,793 |
| 2021-06-22 | 2,765 | 2,792 | 2,726 | 2,764 | 171,900 | 2,764 |
| 2021-06-21 | 2,670 | 2,752 | 2,665 | 2,715 | 114,600 | 2,715 |
| 2021-06-18 | 2,785 | 2,785 | 2,687 | 2,693 | 98,600 | 2,693 |
| 2021-06-17 | 2,825 | 2,830 | 2,753 | 2,780 | 143,800 | 2,780 |
| 2021-06-16 | 2,673 | 2,820 | 2,665 | 2,816 | 240,000 | 2,816 |
| 2021-06-15 | 2,676 | 2,680 | 2,639 | 2,662 | 112,500 | 2,662 |
| 2021-06-14 | 2,710 | 2,710 | 2,630 | 2,680 | 91,000 | 2,680 |
| 2021-06-11 | 2,638 | 2,685 | 2,607 | 2,680 | 80,900 | 2,680 |
| 2021-06-10 | 2,626 | 2,675 | 2,593 | 2,665 | 68,700 | 2,665 |
| 2021-06-09 | 2,690 | 2,711 | 2,638 | 2,638 | 65,500 | 2,638 |
| 2021-06-08 | 2,700 | 2,731 | 2,664 | 2,680 | 87,500 | 2,680 |
| 2021-06-07 | 2,789 | 2,797 | 2,703 | 2,710 | 185,000 | 2,710 |
| 2021-06-04 | 2,699 | 2,739 | 2,673 | 2,739 | 148,100 | 2,739 |
| 2021-06-03 | 2,660 | 2,716 | 2,640 | 2,702 | 262,800 | 2,702 |
| 2021-06-02 | 2,558 | 2,680 | 2,551 | 2,678 | 281,800 | 2,678 |
| 2021-06-01 | 2,480 | 2,547 | 2,480 | 2,521 | 215,200 | 2,521 |
| 2021-05-31 | 2,429 | 2,464 | 2,410 | 2,443 | 172,400 | 2,443 |
| 2021-05-28 | 2,320 | 2,368 | 2,320 | 2,366 | 78,500 | 2,366 |
| 2021-05-27 | 2,379 | 2,382 | 2,315 | 2,318 | 84,100 | 2,318 |
| 2021-05-26 | 2,390 | 2,408 | 2,375 | 2,380 | 50,200 | 2,380 |
| 2021-05-25 | 2,386 | 2,409 | 2,376 | 2,386 | 59,700 | 2,386 |
| 2021-05-24 | 2,436 | 2,436 | 2,375 | 2,378 | 48,200 | 2,378 |
| 2021-05-21 | 2,399 | 2,428 | 2,380 | 2,386 | 41,500 | 2,386 |
| 2021-05-20 | 2,381 | 2,410 | 2,381 | 2,399 | 58,400 | 2,399 |
| 2021-05-19 | 2,330 | 2,377 | 2,300 | 2,370 | 73,700 | 2,370 |
| 2021-05-18 | 2,373 | 2,382 | 2,338 | 2,353 | 82,200 | 2,353 |
| 2021-05-17 | 2,351 | 2,387 | 2,337 | 2,347 | 95,300 | 2,347 |
| 2021-05-14 | 2,450 | 2,493 | 2,378 | 2,388 | 215,200 | 2,388 |
| 2021-05-13 | 2,200 | 2,405 | 2,194 | 2,353 | 348,100 | 2,353 |
| 2021-05-12 | 2,243 | 2,258 | 2,161 | 2,187 | 111,100 | 2,187 |
| 2021-05-11 | 2,294 | 2,299 | 2,238 | 2,246 | 139,200 | 2,246 |
| 2021-05-10 | 2,251 | 2,302 | 2,251 | 2,274 | 107,300 | 2,274 |
| 2021-05-07 | 2,171 | 2,248 | 2,165 | 2,241 | 97,800 | 2,241 |
| 2021-05-06 | 2,177 | 2,180 | 2,149 | 2,168 | 55,300 | 2,168 |
| 2021-04-30 | 2,169 | 2,195 | 2,144 | 2,144 | 62,100 | 2,144 |
| 2021-04-28 | 2,150 | 2,186 | 2,142 | 2,175 | 73,100 | 2,175 |
| 2021-04-27 | 2,179 | 2,180 | 2,148 | 2,148 | 69,900 | 2,148 |
| 2021-04-26 | 2,190 | 2,218 | 2,173 | 2,173 | 119,400 | 2,173 |
| 2021-04-23 | 2,161 | 2,184 | 2,150 | 2,164 | 92,100 | 2,164 |
| 2021-04-22 | 2,115 | 2,141 | 2,103 | 2,138 | 76,400 | 2,138 |
| 2021-04-21 | 2,097 | 2,105 | 2,057 | 2,072 | 110,900 | 2,072 |
| 2021-04-20 | 2,120 | 2,150 | 2,112 | 2,141 | 59,000 | 2,141 |
| 2021-04-19 | 2,129 | 2,160 | 2,121 | 2,146 | 89,700 | 2,146 |
| 2021-04-16 | 2,131 | 2,136 | 2,098 | 2,100 | 46,600 | 2,100 |
| 2021-04-15 | 2,127 | 2,138 | 2,101 | 2,127 | 79,900 | 2,127 |
| 2021-04-14 | 2,080 | 2,110 | 2,071 | 2,093 | 58,700 | 2,093 |
| 2021-04-13 | 2,077 | 2,106 | 2,059 | 2,091 | 70,100 | 2,091 |
| 2021-04-12 | 2,092 | 2,096 | 2,067 | 2,073 | 62,200 | 2,073 |
| 2021-04-09 | 2,054 | 2,093 | 2,040 | 2,074 | 58,000 | 2,074 |
| 2021-04-08 | 2,102 | 2,104 | 2,059 | 2,061 | 69,200 | 2,061 |
| 2021-04-07 | 2,121 | 2,137 | 2,097 | 2,104 | 67,500 | 2,104 |
| 2021-04-06 | 2,146 | 2,158 | 2,102 | 2,121 | 91,500 | 2,121 |
| 2021-04-05 | 2,101 | 2,152 | 2,089 | 2,146 | 89,100 | 2,146 |
| 2021-04-02 | 2,111 | 2,111 | 2,060 | 2,087 | 111,500 | 2,087 |
| 2021-04-01 | 2,138 | 2,140 | 2,101 | 2,111 | 78,100 | 2,111 |
| 2021-03-31 | 2,149 | 2,171 | 2,119 | 2,144 | 87,400 | 2,144 |
| 2021-03-30 | 2,139 | 2,139 | 2,099 | 2,129 | 92,100 | 2,129 |
| 2021-03-29 | 2,167 | 2,175 | 2,115 | 2,139 | 120,400 | 2,139 |
| 2021-03-26 | 2,145 | 2,183 | 2,130 | 2,166 | 73,300 | 2,166 |
| 2021-03-25 | 2,085 | 2,132 | 2,085 | 2,110 | 52,700 | 2,110 |
| 2021-03-24 | 2,110 | 2,119 | 2,045 | 2,051 | 66,300 | 2,051 |
| 2021-03-23 | 2,170 | 2,186 | 2,131 | 2,131 | 76,400 | 2,131 |
| 2021-03-22 | 2,200 | 2,210 | 2,168 | 2,172 | 81,300 | 2,172 |
| 2021-03-19 | 2,148 | 2,191 | 2,132 | 2,189 | 65,100 | 2,189 |
| 2021-03-18 | 2,136 | 2,165 | 2,125 | 2,156 | 57,500 | 2,156 |
| 2021-03-17 | 2,153 | 2,158 | 2,115 | 2,124 | 69,600 | 2,124 |
| 2021-03-16 | 2,117 | 2,158 | 2,112 | 2,152 | 76,800 | 2,152 |
| 2021-03-15 | 2,095 | 2,124 | 2,089 | 2,112 | 88,000 | 2,112 |
| 2021-03-12 | 2,076 | 2,086 | 2,053 | 2,066 | 81,200 | 2,066 |
| 2021-03-11 | 2,010 | 2,086 | 2,009 | 2,055 | 169,500 | 2,055 |
| 2021-03-10 | 1,999 | 2,026 | 1,998 | 2,015 | 68,700 | 2,015 |
| 2021-03-09 | 2,000 | 2,015 | 1,982 | 2,008 | 53,800 | 2,008 |
| 2021-03-08 | 2,000 | 2,008 | 1,971 | 1,978 | 64,900 | 1,978 |
| 2021-03-05 | 1,968 | 1,975 | 1,937 | 1,975 | 65,700 | 1,975 |
| 2021-03-04 | 1,989 | 1,993 | 1,953 | 1,977 | 42,400 | 1,977 |
| 2021-03-03 | 1,945 | 1,987 | 1,944 | 1,981 | 61,700 | 1,981 |
| 2021-03-02 | 1,955 | 1,968 | 1,921 | 1,947 | 46,000 | 1,947 |
| 2021-03-01 | 1,915 | 1,956 | 1,914 | 1,950 | 76,600 | 1,950 |
| 2021-02-26 | 1,935 | 1,935 | 1,890 | 1,890 | 106,400 | 1,890 |
| 2021-02-25 | 1,984 | 1,984 | 1,946 | 1,946 | 55,300 | 1,946 |
| 2021-02-24 | 1,986 | 1,990 | 1,948 | 1,957 | 96,100 | 1,957 |
| 2021-02-22 | 2,001 | 2,011 | 1,985 | 1,987 | 54,200 | 1,987 |
| 2021-02-19 | 2,000 | 2,015 | 1,981 | 1,999 | 96,500 | 1,999 |
| 2021-02-18 | 2,050 | 2,050 | 1,995 | 2,021 | 102,900 | 2,021 |
| 2021-02-17 | 2,068 | 2,114 | 2,042 | 2,057 | 94,600 | 2,057 |
| 2021-02-16 | 2,100 | 2,104 | 2,038 | 2,070 | 108,000 | 2,070 |
| 2021-02-15 | 1,985 | 2,170 | 1,975 | 2,107 | 299,300 | 2,107 |
| 2021-02-12 | 2,050 | 2,095 | 2,032 | 2,044 | 147,800 | 2,044 |
| 2021-02-10 | 2,028 | 2,028 | 1,992 | 2,017 | 43,700 | 2,017 |
| 2021-02-09 | 2,045 | 2,045 | 1,993 | 2,001 | 131,600 | 2,001 |
| 2021-02-08 | 2,025 | 2,070 | 2,025 | 2,047 | 97,100 | 2,047 |
| 2021-02-05 | 2,019 | 2,019 | 1,988 | 2,004 | 95,200 | 2,004 |
| 2021-02-04 | 1,975 | 1,999 | 1,971 | 1,979 | 68,600 | 1,979 |
| 2021-02-03 | 1,969 | 1,979 | 1,951 | 1,959 | 62,700 | 1,959 |
| 2021-02-02 | 1,935 | 1,962 | 1,928 | 1,945 | 56,600 | 1,945 |
| 2021-02-01 | 1,917 | 1,937 | 1,896 | 1,926 | 95,200 | 1,926 |
| 2021-01-29 | 1,984 | 2,019 | 1,913 | 1,927 | 94,200 | 1,927 |
| 2021-01-28 | 1,972 | 2,005 | 1,950 | 1,975 | 150,700 | 1,975 |
| 2021-01-27 | 2,052 | 2,052 | 2,007 | 2,022 | 103,200 | 2,022 |
| 2021-01-26 | 2,059 | 2,089 | 2,040 | 2,064 | 58,900 | 2,064 |
| 2021-01-25 | 2,044 | 2,084 | 2,033 | 2,059 | 100,000 | 2,059 |
| 2021-01-22 | 2,028 | 2,048 | 2,020 | 2,036 | 62,000 | 2,036 |
| 2021-01-21 | 2,061 | 2,074 | 2,031 | 2,047 | 65,700 | 2,047 |
| 2021-01-20 | 2,046 | 2,071 | 2,044 | 2,062 | 36,400 | 2,062 |
| 2021-01-19 | 2,060 | 2,072 | 2,043 | 2,046 | 50,500 | 2,046 |
| 2021-01-18 | 2,038 | 2,059 | 2,013 | 2,048 | 42,000 | 2,048 |
| 2021-01-15 | 2,068 | 2,090 | 2,050 | 2,053 | 72,100 | 2,053 |
| 2021-01-14 | 2,107 | 2,109 | 2,041 | 2,056 | 137,600 | 2,056 |
| 2021-01-13 | 2,000 | 2,066 | 2,000 | 2,063 | 157,900 | 2,063 |
| 2021-01-12 | 1,987 | 2,008 | 1,980 | 1,998 | 78,400 | 1,998 |
| 2021-01-08 | 2,003 | 2,032 | 1,985 | 2,000 | 89,300 | 2,000 |
| 2021-01-07 | 1,958 | 2,042 | 1,940 | 2,003 | 146,100 | 2,003 |
| 2021-01-06 | 1,949 | 1,955 | 1,923 | 1,937 | 70,500 | 1,937 |
| 2021-01-05 | 1,942 | 1,957 | 1,918 | 1,938 | 89,600 | 1,938 |
| 2021-01-04 | 2,006 | 2,008 | 1,938 | 1,968 | 70,800 | 1,968 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
