5333 日本ガイシ(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 | 1,944 | 1,955 | 1,933 | 1,944 | 622,800 | 1,944 |
| 2021-12-29 | 1,962 | 1,972 | 1,945 | 1,952 | 569,900 | 1,952 |
| 2021-12-28 | 1,950 | 1,962 | 1,947 | 1,962 | 500,000 | 1,962 |
| 2021-12-27 | 1,938 | 1,940 | 1,927 | 1,932 | 316,600 | 1,932 |
| 2021-12-24 | 1,948 | 1,953 | 1,936 | 1,940 | 267,000 | 1,940 |
| 2021-12-23 | 1,925 | 1,938 | 1,915 | 1,938 | 354,200 | 1,938 |
| 2021-12-22 | 1,920 | 1,929 | 1,903 | 1,912 | 563,500 | 1,912 |
| 2021-12-21 | 1,912 | 1,927 | 1,901 | 1,919 | 758,000 | 1,919 |
| 2021-12-20 | 1,915 | 1,928 | 1,874 | 1,878 | 848,000 | 1,878 |
| 2021-12-17 | 1,942 | 1,948 | 1,922 | 1,935 | 995,400 | 1,935 |
| 2021-12-16 | 1,936 | 1,945 | 1,921 | 1,943 | 702,400 | 1,943 |
| 2021-12-15 | 1,898 | 1,925 | 1,895 | 1,903 | 1,083,900 | 1,903 |
| 2021-12-14 | 1,877 | 1,893 | 1,870 | 1,887 | 859,800 | 1,887 |
| 2021-12-13 | 1,898 | 1,903 | 1,877 | 1,882 | 624,000 | 1,882 |
| 2021-12-10 | 1,885 | 1,901 | 1,870 | 1,875 | 895,700 | 1,875 |
| 2021-12-09 | 1,883 | 1,900 | 1,873 | 1,884 | 793,500 | 1,884 |
| 2021-12-08 | 1,893 | 1,901 | 1,878 | 1,896 | 989,800 | 1,896 |
| 2021-12-07 | 1,836 | 1,869 | 1,815 | 1,863 | 1,242,300 | 1,863 |
| 2021-12-06 | 1,829 | 1,854 | 1,812 | 1,824 | 952,900 | 1,824 |
| 2021-12-03 | 1,794 | 1,818 | 1,773 | 1,816 | 1,118,200 | 1,816 |
| 2021-12-02 | 1,799 | 1,821 | 1,790 | 1,794 | 1,162,500 | 1,794 |
| 2021-12-01 | 1,793 | 1,839 | 1,785 | 1,826 | 1,352,700 | 1,826 |
| 2021-11-30 | 1,869 | 1,875 | 1,796 | 1,797 | 2,156,700 | 1,797 |
| 2021-11-29 | 1,859 | 1,881 | 1,836 | 1,843 | 1,083,200 | 1,843 |
| 2021-11-26 | 1,941 | 1,944 | 1,882 | 1,896 | 1,186,000 | 1,896 |
| 2021-11-25 | 1,975 | 1,977 | 1,951 | 1,962 | 635,900 | 1,962 |
| 2021-11-24 | 2,000 | 2,024 | 1,970 | 1,974 | 880,700 | 1,974 |
| 2021-11-22 | 1,972 | 2,001 | 1,962 | 2,000 | 821,600 | 2,000 |
| 2021-11-19 | 1,960 | 2,002 | 1,947 | 1,999 | 1,896,600 | 1,999 |
| 2021-11-18 | 1,914 | 1,949 | 1,907 | 1,941 | 712,100 | 1,941 |
| 2021-11-17 | 1,958 | 1,961 | 1,909 | 1,919 | 946,500 | 1,919 |
| 2021-11-16 | 1,968 | 1,979 | 1,951 | 1,957 | 702,100 | 1,957 |
| 2021-11-15 | 1,960 | 1,965 | 1,946 | 1,958 | 585,100 | 1,958 |
| 2021-11-12 | 1,957 | 1,973 | 1,945 | 1,955 | 893,000 | 1,955 |
| 2021-11-11 | 1,955 | 1,982 | 1,945 | 1,965 | 851,900 | 1,965 |
| 2021-11-10 | 1,935 | 1,961 | 1,927 | 1,953 | 930,100 | 1,953 |
| 2021-11-09 | 1,962 | 1,965 | 1,935 | 1,943 | 953,200 | 1,943 |
| 2021-11-08 | 1,927 | 1,966 | 1,924 | 1,961 | 1,137,600 | 1,961 |
| 2021-11-05 | 1,929 | 1,933 | 1,905 | 1,913 | 675,700 | 1,913 |
| 2021-11-04 | 1,951 | 1,986 | 1,920 | 1,943 | 2,205,700 | 1,943 |
| 2021-11-02 | 1,921 | 1,926 | 1,871 | 1,871 | 1,154,900 | 1,871 |
| 2021-11-01 | 1,937 | 1,939 | 1,862 | 1,914 | 1,642,900 | 1,914 |
| 2021-10-29 | 1,872 | 1,904 | 1,857 | 1,892 | 1,359,200 | 1,892 |
| 2021-10-28 | 1,881 | 1,884 | 1,846 | 1,869 | 1,766,100 | 1,869 |
| 2021-10-27 | 1,935 | 1,938 | 1,867 | 1,879 | 1,277,500 | 1,879 |
| 2021-10-26 | 1,944 | 1,958 | 1,926 | 1,935 | 881,800 | 1,935 |
| 2021-10-25 | 1,897 | 1,922 | 1,894 | 1,907 | 531,900 | 1,907 |
| 2021-10-22 | 1,900 | 1,918 | 1,885 | 1,904 | 848,000 | 1,904 |
| 2021-10-21 | 1,950 | 1,951 | 1,913 | 1,919 | 696,300 | 1,919 |
| 2021-10-20 | 1,959 | 1,968 | 1,942 | 1,951 | 661,700 | 1,951 |
| 2021-10-19 | 1,976 | 1,977 | 1,946 | 1,950 | 901,400 | 1,950 |
| 2021-10-18 | 1,958 | 1,961 | 1,944 | 1,955 | 759,900 | 1,955 |
| 2021-10-15 | 1,933 | 1,951 | 1,925 | 1,950 | 1,113,400 | 1,950 |
| 2021-10-14 | 1,896 | 1,920 | 1,894 | 1,919 | 688,200 | 1,919 |
| 2021-10-13 | 1,898 | 1,913 | 1,875 | 1,903 | 703,500 | 1,903 |
| 2021-10-12 | 1,871 | 1,896 | 1,862 | 1,893 | 867,400 | 1,893 |
| 2021-10-11 | 1,834 | 1,879 | 1,826 | 1,874 | 702,300 | 1,874 |
| 2021-10-08 | 1,854 | 1,859 | 1,832 | 1,835 | 872,600 | 1,835 |
| 2021-10-07 | 1,813 | 1,827 | 1,802 | 1,814 | 765,600 | 1,814 |
| 2021-10-06 | 1,833 | 1,864 | 1,798 | 1,813 | 1,117,500 | 1,813 |
| 2021-10-05 | 1,792 | 1,816 | 1,760 | 1,813 | 1,349,100 | 1,813 |
| 2021-10-04 | 1,889 | 1,889 | 1,825 | 1,831 | 1,038,300 | 1,831 |
| 2021-10-01 | 1,888 | 1,901 | 1,851 | 1,855 | 919,300 | 1,855 |
| 2021-09-30 | 1,931 | 1,936 | 1,888 | 1,903 | 1,728,200 | 1,903 |
| 2021-09-29 | 1,928 | 1,942 | 1,908 | 1,930 | 1,466,800 | 1,930 |
| 2021-09-28 | 1,945 | 1,988 | 1,934 | 1,983 | 1,736,000 | 1,983 |
| 2021-09-27 | 1,970 | 1,980 | 1,933 | 1,938 | 1,240,000 | 1,938 |
| 2021-09-24 | 1,951 | 1,987 | 1,947 | 1,964 | 1,595,400 | 1,964 |
| 2021-09-22 | 1,904 | 1,909 | 1,886 | 1,899 | 1,428,300 | 1,899 |
| 2021-09-21 | 1,873 | 1,897 | 1,865 | 1,884 | 969,200 | 1,884 |
| 2021-09-17 | 1,922 | 1,929 | 1,908 | 1,913 | 2,022,300 | 1,913 |
| 2021-09-16 | 1,952 | 1,952 | 1,923 | 1,934 | 916,000 | 1,934 |
| 2021-09-15 | 1,950 | 1,958 | 1,932 | 1,942 | 897,400 | 1,942 |
| 2021-09-14 | 1,980 | 1,986 | 1,963 | 1,978 | 1,055,800 | 1,978 |
| 2021-09-13 | 1,933 | 1,954 | 1,927 | 1,954 | 1,005,300 | 1,954 |
| 2021-09-10 | 1,927 | 1,943 | 1,917 | 1,939 | 1,269,000 | 1,939 |
| 2021-09-09 | 1,930 | 1,937 | 1,912 | 1,920 | 806,400 | 1,920 |
| 2021-09-08 | 1,910 | 1,943 | 1,903 | 1,941 | 1,042,000 | 1,941 |
| 2021-09-07 | 1,915 | 1,920 | 1,901 | 1,912 | 988,000 | 1,912 |
| 2021-09-06 | 1,925 | 1,928 | 1,892 | 1,901 | 1,119,600 | 1,901 |
| 2021-09-03 | 1,861 | 1,900 | 1,859 | 1,887 | 1,098,300 | 1,887 |
| 2021-09-02 | 1,850 | 1,864 | 1,829 | 1,844 | 830,100 | 1,844 |
| 2021-09-01 | 1,820 | 1,847 | 1,818 | 1,847 | 894,400 | 1,847 |
| 2021-08-31 | 1,786 | 1,830 | 1,785 | 1,825 | 1,072,000 | 1,825 |
| 2021-08-30 | 1,814 | 1,820 | 1,794 | 1,807 | 664,600 | 1,807 |
| 2021-08-27 | 1,777 | 1,795 | 1,773 | 1,779 | 608,000 | 1,779 |
| 2021-08-26 | 1,792 | 1,801 | 1,780 | 1,787 | 762,800 | 1,787 |
| 2021-08-25 | 1,794 | 1,804 | 1,772 | 1,786 | 702,800 | 1,786 |
| 2021-08-24 | 1,739 | 1,788 | 1,739 | 1,774 | 931,300 | 1,774 |
| 2021-08-23 | 1,735 | 1,750 | 1,727 | 1,735 | 1,023,200 | 1,735 |
| 2021-08-20 | 1,752 | 1,755 | 1,721 | 1,721 | 998,200 | 1,721 |
| 2021-08-19 | 1,786 | 1,801 | 1,766 | 1,767 | 831,000 | 1,767 |
| 2021-08-18 | 1,789 | 1,816 | 1,788 | 1,808 | 538,800 | 1,808 |
| 2021-08-17 | 1,807 | 1,812 | 1,788 | 1,792 | 686,000 | 1,792 |
| 2021-08-16 | 1,805 | 1,810 | 1,774 | 1,782 | 784,700 | 1,782 |
| 2021-08-13 | 1,878 | 1,880 | 1,830 | 1,834 | 768,200 | 1,834 |
| 2021-08-12 | 1,895 | 1,897 | 1,855 | 1,860 | 698,100 | 1,860 |
| 2021-08-11 | 1,860 | 1,875 | 1,848 | 1,875 | 841,400 | 1,875 |
| 2021-08-10 | 1,862 | 1,882 | 1,845 | 1,851 | 919,800 | 1,851 |
| 2021-08-06 | 1,821 | 1,844 | 1,819 | 1,836 | 473,400 | 1,836 |
| 2021-08-05 | 1,840 | 1,856 | 1,831 | 1,837 | 711,800 | 1,837 |
| 2021-08-04 | 1,871 | 1,878 | 1,851 | 1,868 | 887,500 | 1,868 |
| 2021-08-03 | 1,887 | 1,911 | 1,872 | 1,885 | 1,084,600 | 1,885 |
| 2021-08-02 | 1,818 | 1,889 | 1,811 | 1,882 | 2,439,000 | 1,882 |
| 2021-07-30 | 1,763 | 1,774 | 1,738 | 1,742 | 943,300 | 1,742 |
| 2021-07-29 | 1,760 | 1,786 | 1,760 | 1,781 | 763,500 | 1,781 |
| 2021-07-28 | 1,777 | 1,781 | 1,753 | 1,758 | 810,300 | 1,758 |
| 2021-07-27 | 1,804 | 1,810 | 1,785 | 1,791 | 677,700 | 1,791 |
| 2021-07-26 | 1,807 | 1,819 | 1,788 | 1,802 | 764,700 | 1,802 |
| 2021-07-21 | 1,793 | 1,796 | 1,762 | 1,767 | 608,200 | 1,767 |
| 2021-07-20 | 1,765 | 1,782 | 1,758 | 1,759 | 1,030,400 | 1,759 |
| 2021-07-19 | 1,816 | 1,834 | 1,788 | 1,803 | 942,600 | 1,803 |
| 2021-07-16 | 1,824 | 1,859 | 1,816 | 1,841 | 884,500 | 1,841 |
| 2021-07-15 | 1,845 | 1,856 | 1,818 | 1,821 | 671,400 | 1,821 |
| 2021-07-14 | 1,841 | 1,863 | 1,837 | 1,859 | 741,300 | 1,859 |
| 2021-07-13 | 1,864 | 1,872 | 1,857 | 1,860 | 697,900 | 1,860 |
| 2021-07-12 | 1,836 | 1,853 | 1,832 | 1,848 | 739,700 | 1,848 |
| 2021-07-09 | 1,798 | 1,811 | 1,751 | 1,804 | 1,793,100 | 1,804 |
| 2021-07-08 | 1,850 | 1,858 | 1,814 | 1,815 | 1,341,600 | 1,815 |
| 2021-07-07 | 1,855 | 1,867 | 1,839 | 1,861 | 859,800 | 1,861 |
| 2021-07-06 | 1,891 | 1,895 | 1,880 | 1,888 | 627,400 | 1,888 |
| 2021-07-05 | 1,883 | 1,891 | 1,872 | 1,879 | 620,200 | 1,879 |
| 2021-07-02 | 1,878 | 1,895 | 1,874 | 1,888 | 824,700 | 1,888 |
| 2021-07-01 | 1,875 | 1,887 | 1,865 | 1,881 | 884,600 | 1,881 |
| 2021-06-30 | 1,898 | 1,907 | 1,861 | 1,864 | 1,045,000 | 1,864 |
| 2021-06-29 | 1,900 | 1,900 | 1,875 | 1,876 | 1,043,700 | 1,876 |
| 2021-06-28 | 1,930 | 1,932 | 1,920 | 1,925 | 526,000 | 1,925 |
| 2021-06-25 | 1,950 | 1,952 | 1,924 | 1,935 | 602,300 | 1,935 |
| 2021-06-24 | 1,925 | 1,931 | 1,913 | 1,926 | 382,900 | 1,926 |
| 2021-06-23 | 1,918 | 1,937 | 1,912 | 1,919 | 694,900 | 1,919 |
| 2021-06-22 | 1,942 | 1,945 | 1,915 | 1,928 | 1,055,700 | 1,928 |
| 2021-06-21 | 1,903 | 1,911 | 1,875 | 1,886 | 1,320,200 | 1,886 |
| 2021-06-18 | 1,948 | 1,967 | 1,943 | 1,954 | 933,100 | 1,954 |
| 2021-06-17 | 1,988 | 1,988 | 1,952 | 1,958 | 931,000 | 1,958 |
| 2021-06-16 | 1,978 | 2,014 | 1,975 | 1,996 | 755,800 | 1,996 |
| 2021-06-15 | 1,960 | 1,982 | 1,957 | 1,978 | 699,400 | 1,978 |
| 2021-06-14 | 2,001 | 2,011 | 1,954 | 1,961 | 783,000 | 1,961 |
| 2021-06-11 | 2,018 | 2,020 | 1,981 | 1,988 | 1,113,800 | 1,988 |
| 2021-06-10 | 2,010 | 2,029 | 2,003 | 2,023 | 750,700 | 2,023 |
| 2021-06-09 | 2,054 | 2,059 | 2,036 | 2,040 | 476,500 | 2,040 |
| 2021-06-08 | 2,035 | 2,062 | 2,030 | 2,051 | 712,300 | 2,051 |
| 2021-06-07 | 2,090 | 2,098 | 2,041 | 2,051 | 1,046,800 | 2,051 |
| 2021-06-04 | 2,021 | 2,069 | 2,015 | 2,067 | 1,226,900 | 2,067 |
| 2021-06-03 | 1,964 | 2,003 | 1,964 | 2,002 | 1,040,800 | 2,002 |
| 2021-06-02 | 1,951 | 1,988 | 1,945 | 1,982 | 879,800 | 1,982 |
| 2021-06-01 | 1,940 | 1,952 | 1,924 | 1,952 | 672,000 | 1,952 |
| 2021-05-31 | 1,937 | 1,943 | 1,908 | 1,918 | 868,300 | 1,918 |
| 2021-05-28 | 1,922 | 1,964 | 1,922 | 1,958 | 1,338,100 | 1,958 |
| 2021-05-27 | 1,924 | 1,936 | 1,895 | 1,906 | 2,478,800 | 1,906 |
| 2021-05-26 | 1,915 | 1,934 | 1,913 | 1,927 | 1,133,700 | 1,927 |
| 2021-05-25 | 1,946 | 1,946 | 1,923 | 1,932 | 819,600 | 1,932 |
| 2021-05-24 | 1,945 | 1,962 | 1,932 | 1,936 | 830,900 | 1,936 |
| 2021-05-21 | 1,947 | 1,955 | 1,930 | 1,945 | 893,100 | 1,945 |
| 2021-05-20 | 1,921 | 1,952 | 1,915 | 1,951 | 981,700 | 1,951 |
| 2021-05-19 | 1,952 | 1,962 | 1,929 | 1,938 | 986,400 | 1,938 |
| 2021-05-18 | 1,970 | 2,004 | 1,968 | 1,992 | 1,056,800 | 1,992 |
| 2021-05-17 | 1,997 | 2,011 | 1,960 | 1,979 | 784,800 | 1,979 |
| 2021-05-14 | 1,974 | 1,981 | 1,958 | 1,968 | 1,079,400 | 1,968 |
| 2021-05-13 | 1,950 | 1,990 | 1,939 | 1,946 | 940,000 | 1,946 |
| 2021-05-12 | 2,011 | 2,023 | 1,946 | 1,973 | 1,243,600 | 1,973 |
| 2021-05-11 | 2,065 | 2,082 | 2,010 | 2,021 | 1,321,600 | 2,021 |
| 2021-05-10 | 2,035 | 2,055 | 2,026 | 2,045 | 1,063,900 | 2,045 |
| 2021-05-07 | 2,028 | 2,036 | 2,003 | 2,023 | 1,320,700 | 2,023 |
| 2021-05-06 | 2,013 | 2,037 | 2,004 | 2,035 | 1,714,400 | 2,035 |
| 2021-04-30 | 2,051 | 2,095 | 1,990 | 1,991 | 2,334,000 | 1,991 |
| 2021-04-28 | 1,955 | 2,034 | 1,921 | 2,015 | 2,350,700 | 2,015 |
| 2021-04-27 | 1,945 | 1,953 | 1,930 | 1,946 | 830,400 | 1,946 |
| 2021-04-26 | 1,964 | 1,973 | 1,944 | 1,953 | 836,000 | 1,953 |
| 2021-04-23 | 1,928 | 1,938 | 1,920 | 1,935 | 490,800 | 1,935 |
| 2021-04-22 | 1,943 | 1,956 | 1,923 | 1,944 | 723,800 | 1,944 |
| 2021-04-21 | 1,940 | 1,945 | 1,898 | 1,914 | 964,800 | 1,914 |
| 2021-04-20 | 2,013 | 2,016 | 1,971 | 1,979 | 1,128,600 | 1,979 |
| 2021-04-19 | 2,003 | 2,040 | 1,996 | 2,032 | 823,800 | 2,032 |
| 2021-04-16 | 2,015 | 2,015 | 1,988 | 2,000 | 720,500 | 2,000 |
| 2021-04-15 | 1,977 | 2,006 | 1,974 | 2,006 | 805,500 | 2,006 |
| 2021-04-14 | 1,976 | 1,979 | 1,954 | 1,973 | 1,013,200 | 1,973 |
| 2021-04-13 | 1,982 | 2,012 | 1,979 | 1,997 | 1,396,300 | 1,997 |
| 2021-04-12 | 2,069 | 2,072 | 2,005 | 2,013 | 1,053,800 | 2,013 |
| 2021-04-09 | 2,092 | 2,106 | 2,061 | 2,064 | 1,047,900 | 2,064 |
| 2021-04-08 | 2,060 | 2,078 | 2,047 | 2,072 | 814,900 | 2,072 |
| 2021-04-07 | 2,033 | 2,065 | 2,025 | 2,061 | 704,000 | 2,061 |
| 2021-04-06 | 2,055 | 2,070 | 2,020 | 2,029 | 788,200 | 2,029 |
| 2021-04-05 | 2,050 | 2,069 | 2,038 | 2,044 | 687,100 | 2,044 |
| 2021-04-02 | 2,034 | 2,041 | 2,020 | 2,038 | 596,900 | 2,038 |
| 2021-04-01 | 2,042 | 2,063 | 2,013 | 2,023 | 795,100 | 2,023 |
| 2021-03-31 | 2,049 | 2,055 | 2,019 | 2,024 | 860,200 | 2,024 |
| 2021-03-30 | 2,019 | 2,049 | 2,012 | 2,049 | 755,600 | 2,049 |
| 2021-03-29 | 2,069 | 2,080 | 2,007 | 2,027 | 1,115,200 | 2,027 |
| 2021-03-26 | 2,049 | 2,053 | 2,021 | 2,033 | 1,175,900 | 2,033 |
| 2021-03-25 | 2,010 | 2,047 | 2,006 | 2,028 | 1,118,400 | 2,028 |
| 2021-03-24 | 2,027 | 2,049 | 2,002 | 2,008 | 1,188,000 | 2,008 |
| 2021-03-23 | 2,147 | 2,153 | 2,069 | 2,069 | 1,567,900 | 2,069 |
| 2021-03-22 | 2,106 | 2,118 | 2,088 | 2,097 | 842,300 | 2,097 |
| 2021-03-19 | 2,111 | 2,143 | 2,100 | 2,134 | 860,300 | 2,134 |
| 2021-03-18 | 2,115 | 2,141 | 2,106 | 2,122 | 826,400 | 2,122 |
| 2021-03-17 | 2,083 | 2,112 | 2,074 | 2,093 | 744,800 | 2,093 |
| 2021-03-16 | 2,112 | 2,141 | 2,101 | 2,117 | 820,900 | 2,117 |
| 2021-03-15 | 2,122 | 2,146 | 2,112 | 2,123 | 1,009,200 | 2,123 |
| 2021-03-12 | 2,072 | 2,091 | 2,049 | 2,090 | 1,484,600 | 2,090 |
| 2021-03-11 | 2,081 | 2,084 | 2,047 | 2,056 | 978,900 | 2,056 |
| 2021-03-10 | 2,034 | 2,068 | 2,017 | 2,066 | 1,225,300 | 2,066 |
| 2021-03-09 | 2,021 | 2,036 | 1,999 | 2,032 | 925,100 | 2,032 |
| 2021-03-08 | 2,000 | 2,021 | 1,971 | 1,981 | 1,051,800 | 1,981 |
| 2021-03-05 | 1,959 | 1,982 | 1,934 | 1,982 | 782,300 | 1,982 |
| 2021-03-04 | 1,983 | 1,993 | 1,945 | 1,956 | 802,700 | 1,956 |
| 2021-03-03 | 1,970 | 1,990 | 1,963 | 1,990 | 1,116,300 | 1,990 |
| 2021-03-02 | 1,960 | 1,966 | 1,932 | 1,948 | 1,131,800 | 1,948 |
| 2021-03-01 | 1,895 | 1,951 | 1,895 | 1,941 | 832,300 | 1,941 |
| 2021-02-26 | 1,943 | 1,947 | 1,874 | 1,880 | 2,066,800 | 1,880 |
| 2021-02-25 | 1,928 | 1,955 | 1,912 | 1,943 | 986,700 | 1,943 |
| 2021-02-24 | 1,882 | 1,909 | 1,869 | 1,893 | 1,184,500 | 1,893 |
| 2021-02-22 | 1,920 | 1,930 | 1,880 | 1,881 | 736,600 | 1,881 |
| 2021-02-19 | 1,902 | 1,917 | 1,877 | 1,895 | 742,800 | 1,895 |
| 2021-02-18 | 1,940 | 1,952 | 1,906 | 1,915 | 822,500 | 1,915 |
| 2021-02-17 | 1,947 | 1,964 | 1,930 | 1,932 | 858,000 | 1,932 |
| 2021-02-16 | 1,936 | 1,954 | 1,921 | 1,938 | 1,112,700 | 1,938 |
| 2021-02-15 | 1,906 | 1,930 | 1,901 | 1,927 | 661,500 | 1,927 |
| 2021-02-12 | 1,940 | 1,941 | 1,891 | 1,900 | 1,007,900 | 1,900 |
| 2021-02-10 | 1,913 | 1,944 | 1,907 | 1,937 | 851,200 | 1,937 |
| 2021-02-09 | 1,935 | 1,949 | 1,902 | 1,918 | 1,209,300 | 1,918 |
| 2021-02-08 | 1,893 | 1,920 | 1,886 | 1,911 | 1,329,700 | 1,911 |
| 2021-02-05 | 1,900 | 1,912 | 1,871 | 1,891 | 1,272,200 | 1,891 |
| 2021-02-04 | 1,860 | 1,872 | 1,842 | 1,852 | 1,124,800 | 1,852 |
| 2021-02-03 | 1,913 | 1,915 | 1,853 | 1,866 | 1,547,800 | 1,866 |
| 2021-02-02 | 1,918 | 1,937 | 1,892 | 1,899 | 1,546,900 | 1,899 |
| 2021-02-01 | 1,900 | 1,929 | 1,862 | 1,890 | 1,886,600 | 1,890 |
| 2021-01-29 | 1,869 | 1,884 | 1,827 | 1,828 | 1,417,500 | 1,828 |
| 2021-01-28 | 1,820 | 1,885 | 1,816 | 1,860 | 3,436,000 | 1,860 |
| 2021-01-27 | 1,822 | 1,917 | 1,822 | 1,884 | 3,197,100 | 1,884 |
| 2021-01-26 | 1,753 | 1,795 | 1,751 | 1,788 | 1,214,600 | 1,788 |
| 2021-01-25 | 1,757 | 1,765 | 1,747 | 1,753 | 921,200 | 1,753 |
| 2021-01-22 | 1,755 | 1,762 | 1,744 | 1,748 | 1,163,600 | 1,748 |
| 2021-01-21 | 1,774 | 1,790 | 1,753 | 1,771 | 1,393,000 | 1,771 |
| 2021-01-20 | 1,763 | 1,775 | 1,742 | 1,756 | 1,100,800 | 1,756 |
| 2021-01-19 | 1,739 | 1,764 | 1,731 | 1,753 | 664,300 | 1,753 |
| 2021-01-18 | 1,734 | 1,743 | 1,722 | 1,731 | 618,200 | 1,731 |
| 2021-01-15 | 1,787 | 1,800 | 1,750 | 1,763 | 1,049,200 | 1,763 |
| 2021-01-14 | 1,750 | 1,808 | 1,743 | 1,780 | 1,751,700 | 1,780 |
| 2021-01-13 | 1,763 | 1,779 | 1,745 | 1,757 | 1,145,200 | 1,757 |
| 2021-01-12 | 1,705 | 1,760 | 1,695 | 1,760 | 1,426,900 | 1,760 |
| 2021-01-08 | 1,699 | 1,727 | 1,684 | 1,727 | 1,816,900 | 1,727 |
| 2021-01-07 | 1,671 | 1,698 | 1,662 | 1,691 | 1,502,300 | 1,691 |
| 2021-01-06 | 1,578 | 1,647 | 1,577 | 1,639 | 1,431,100 | 1,639 |
| 2021-01-05 | 1,568 | 1,579 | 1,559 | 1,578 | 788,800 | 1,578 |
| 2021-01-04 | 1,611 | 1,619 | 1,558 | 1,583 | 787,000 | 1,583 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
