5334 日本特殊陶業(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 | 1,992 | 2,010 | 1,982 | 2,003 | 592,900 | 2,003 |
| 2021-12-29 | 1,988 | 2,001 | 1,986 | 1,994 | 502,000 | 1,994 |
| 2021-12-28 | 1,972 | 1,997 | 1,972 | 1,997 | 641,400 | 1,997 |
| 2021-12-27 | 1,975 | 1,982 | 1,960 | 1,965 | 566,800 | 1,965 |
| 2021-12-24 | 1,995 | 1,999 | 1,978 | 1,982 | 419,500 | 1,982 |
| 2021-12-23 | 1,965 | 1,985 | 1,965 | 1,985 | 376,500 | 1,985 |
| 2021-12-22 | 1,970 | 1,986 | 1,953 | 1,959 | 914,300 | 1,959 |
| 2021-12-21 | 1,969 | 1,981 | 1,955 | 1,959 | 1,120,900 | 1,959 |
| 2021-12-20 | 1,955 | 1,967 | 1,934 | 1,947 | 1,043,200 | 1,947 |
| 2021-12-17 | 1,984 | 1,993 | 1,964 | 1,979 | 1,214,000 | 1,979 |
| 2021-12-16 | 1,998 | 2,001 | 1,974 | 1,981 | 736,400 | 1,981 |
| 2021-12-15 | 1,966 | 1,995 | 1,964 | 1,978 | 812,100 | 1,978 |
| 2021-12-14 | 1,956 | 1,973 | 1,952 | 1,971 | 741,000 | 1,971 |
| 2021-12-13 | 1,987 | 1,988 | 1,958 | 1,967 | 689,200 | 1,967 |
| 2021-12-10 | 1,981 | 1,990 | 1,968 | 1,974 | 750,800 | 1,974 |
| 2021-12-09 | 2,005 | 2,008 | 1,967 | 1,969 | 1,004,600 | 1,969 |
| 2021-12-08 | 1,996 | 2,032 | 1,992 | 2,017 | 1,187,300 | 2,017 |
| 2021-12-07 | 1,974 | 1,991 | 1,965 | 1,991 | 738,300 | 1,991 |
| 2021-12-06 | 1,972 | 1,979 | 1,950 | 1,953 | 604,600 | 1,953 |
| 2021-12-03 | 1,938 | 1,954 | 1,925 | 1,954 | 719,400 | 1,954 |
| 2021-12-02 | 1,912 | 1,941 | 1,909 | 1,928 | 965,400 | 1,928 |
| 2021-12-01 | 1,881 | 1,922 | 1,881 | 1,910 | 1,332,300 | 1,910 |
| 2021-11-30 | 1,957 | 1,967 | 1,885 | 1,888 | 1,964,300 | 1,888 |
| 2021-11-29 | 1,927 | 1,936 | 1,907 | 1,923 | 1,375,000 | 1,923 |
| 2021-11-26 | 1,974 | 1,985 | 1,953 | 1,963 | 925,400 | 1,963 |
| 2021-11-25 | 1,975 | 1,990 | 1,972 | 1,983 | 726,500 | 1,983 |
| 2021-11-24 | 1,980 | 2,007 | 1,962 | 1,970 | 1,153,000 | 1,970 |
| 2021-11-22 | 1,950 | 1,962 | 1,936 | 1,956 | 780,200 | 1,956 |
| 2021-11-19 | 1,956 | 1,970 | 1,951 | 1,968 | 914,800 | 1,968 |
| 2021-11-18 | 1,936 | 1,967 | 1,930 | 1,956 | 998,800 | 1,956 |
| 2021-11-17 | 1,941 | 1,971 | 1,941 | 1,964 | 787,100 | 1,964 |
| 2021-11-16 | 1,956 | 1,971 | 1,948 | 1,948 | 921,500 | 1,948 |
| 2021-11-15 | 1,976 | 1,977 | 1,924 | 1,937 | 1,113,000 | 1,937 |
| 2021-11-12 | 1,956 | 1,990 | 1,954 | 1,971 | 1,087,600 | 1,971 |
| 2021-11-11 | 1,942 | 1,967 | 1,937 | 1,941 | 658,000 | 1,941 |
| 2021-11-10 | 1,969 | 1,969 | 1,932 | 1,950 | 1,141,800 | 1,950 |
| 2021-11-09 | 1,967 | 1,983 | 1,942 | 1,942 | 1,634,600 | 1,942 |
| 2021-11-08 | 1,930 | 1,943 | 1,922 | 1,936 | 1,313,800 | 1,936 |
| 2021-11-05 | 1,909 | 1,912 | 1,882 | 1,903 | 1,075,400 | 1,903 |
| 2021-11-04 | 1,900 | 1,937 | 1,887 | 1,932 | 2,380,500 | 1,932 |
| 2021-11-02 | 1,824 | 1,868 | 1,814 | 1,867 | 1,695,700 | 1,867 |
| 2021-11-01 | 1,846 | 1,848 | 1,805 | 1,818 | 1,294,800 | 1,818 |
| 2021-10-29 | 1,815 | 1,821 | 1,772 | 1,812 | 1,538,700 | 1,812 |
| 2021-10-28 | 1,826 | 1,862 | 1,795 | 1,813 | 3,729,700 | 1,813 |
| 2021-10-27 | 1,726 | 1,742 | 1,720 | 1,742 | 1,114,600 | 1,742 |
| 2021-10-26 | 1,727 | 1,737 | 1,715 | 1,726 | 604,500 | 1,726 |
| 2021-10-25 | 1,706 | 1,727 | 1,703 | 1,710 | 538,900 | 1,710 |
| 2021-10-22 | 1,707 | 1,725 | 1,705 | 1,710 | 495,900 | 1,710 |
| 2021-10-21 | 1,719 | 1,734 | 1,715 | 1,717 | 560,900 | 1,717 |
| 2021-10-20 | 1,737 | 1,738 | 1,721 | 1,721 | 613,000 | 1,721 |
| 2021-10-19 | 1,755 | 1,756 | 1,728 | 1,737 | 665,100 | 1,737 |
| 2021-10-18 | 1,752 | 1,762 | 1,745 | 1,754 | 544,900 | 1,754 |
| 2021-10-15 | 1,750 | 1,756 | 1,744 | 1,752 | 697,200 | 1,752 |
| 2021-10-14 | 1,720 | 1,731 | 1,707 | 1,730 | 577,000 | 1,730 |
| 2021-10-13 | 1,729 | 1,746 | 1,724 | 1,730 | 543,000 | 1,730 |
| 2021-10-12 | 1,720 | 1,740 | 1,713 | 1,737 | 817,600 | 1,737 |
| 2021-10-11 | 1,723 | 1,736 | 1,716 | 1,727 | 759,900 | 1,727 |
| 2021-10-08 | 1,711 | 1,725 | 1,706 | 1,715 | 750,100 | 1,715 |
| 2021-10-07 | 1,693 | 1,697 | 1,674 | 1,683 | 1,004,400 | 1,683 |
| 2021-10-06 | 1,703 | 1,728 | 1,694 | 1,706 | 814,200 | 1,706 |
| 2021-10-05 | 1,698 | 1,702 | 1,683 | 1,688 | 921,800 | 1,688 |
| 2021-10-04 | 1,732 | 1,736 | 1,705 | 1,713 | 686,600 | 1,713 |
| 2021-10-01 | 1,728 | 1,741 | 1,707 | 1,717 | 994,100 | 1,717 |
| 2021-09-30 | 1,775 | 1,784 | 1,750 | 1,752 | 923,800 | 1,752 |
| 2021-09-29 | 1,782 | 1,789 | 1,751 | 1,773 | 1,197,700 | 1,773 |
| 2021-09-28 | 1,832 | 1,833 | 1,793 | 1,825 | 2,005,100 | 1,825 |
| 2021-09-27 | 1,810 | 1,815 | 1,794 | 1,796 | 702,700 | 1,796 |
| 2021-09-24 | 1,805 | 1,809 | 1,790 | 1,799 | 836,000 | 1,799 |
| 2021-09-22 | 1,796 | 1,797 | 1,756 | 1,756 | 996,300 | 1,756 |
| 2021-09-21 | 1,771 | 1,812 | 1,771 | 1,797 | 1,098,000 | 1,797 |
| 2021-09-17 | 1,800 | 1,830 | 1,796 | 1,822 | 1,469,800 | 1,822 |
| 2021-09-16 | 1,805 | 1,813 | 1,791 | 1,798 | 878,700 | 1,798 |
| 2021-09-15 | 1,800 | 1,810 | 1,790 | 1,792 | 937,700 | 1,792 |
| 2021-09-14 | 1,820 | 1,835 | 1,817 | 1,829 | 1,206,300 | 1,829 |
| 2021-09-13 | 1,800 | 1,803 | 1,787 | 1,803 | 1,078,400 | 1,803 |
| 2021-09-10 | 1,792 | 1,800 | 1,785 | 1,798 | 1,383,200 | 1,798 |
| 2021-09-09 | 1,770 | 1,786 | 1,766 | 1,774 | 1,090,600 | 1,774 |
| 2021-09-08 | 1,758 | 1,769 | 1,747 | 1,769 | 895,200 | 1,769 |
| 2021-09-07 | 1,750 | 1,760 | 1,743 | 1,755 | 1,089,100 | 1,755 |
| 2021-09-06 | 1,750 | 1,750 | 1,734 | 1,741 | 850,700 | 1,741 |
| 2021-09-03 | 1,724 | 1,747 | 1,714 | 1,735 | 1,409,400 | 1,735 |
| 2021-09-02 | 1,712 | 1,720 | 1,701 | 1,716 | 834,600 | 1,716 |
| 2021-09-01 | 1,703 | 1,724 | 1,700 | 1,719 | 1,066,300 | 1,719 |
| 2021-08-31 | 1,700 | 1,703 | 1,682 | 1,692 | 1,197,000 | 1,692 |
| 2021-08-30 | 1,686 | 1,702 | 1,671 | 1,702 | 1,506,300 | 1,702 |
| 2021-08-27 | 1,620 | 1,636 | 1,612 | 1,636 | 488,700 | 1,636 |
| 2021-08-26 | 1,637 | 1,637 | 1,621 | 1,629 | 379,500 | 1,629 |
| 2021-08-25 | 1,631 | 1,643 | 1,619 | 1,630 | 463,500 | 1,630 |
| 2021-08-24 | 1,621 | 1,632 | 1,615 | 1,617 | 492,700 | 1,617 |
| 2021-08-23 | 1,603 | 1,634 | 1,603 | 1,618 | 753,400 | 1,618 |
| 2021-08-20 | 1,623 | 1,635 | 1,594 | 1,597 | 1,236,700 | 1,597 |
| 2021-08-19 | 1,643 | 1,654 | 1,624 | 1,624 | 664,200 | 1,624 |
| 2021-08-18 | 1,666 | 1,671 | 1,648 | 1,660 | 571,300 | 1,660 |
| 2021-08-17 | 1,656 | 1,664 | 1,645 | 1,647 | 551,300 | 1,647 |
| 2021-08-16 | 1,684 | 1,685 | 1,647 | 1,656 | 822,600 | 1,656 |
| 2021-08-13 | 1,705 | 1,708 | 1,688 | 1,689 | 634,700 | 1,689 |
| 2021-08-12 | 1,698 | 1,717 | 1,695 | 1,708 | 732,200 | 1,708 |
| 2021-08-11 | 1,677 | 1,700 | 1,663 | 1,689 | 949,700 | 1,689 |
| 2021-08-10 | 1,647 | 1,666 | 1,644 | 1,653 | 1,013,800 | 1,653 |
| 2021-08-06 | 1,652 | 1,652 | 1,633 | 1,641 | 770,800 | 1,641 |
| 2021-08-05 | 1,669 | 1,674 | 1,648 | 1,650 | 769,300 | 1,650 |
| 2021-08-04 | 1,685 | 1,690 | 1,670 | 1,674 | 1,156,300 | 1,674 |
| 2021-08-03 | 1,670 | 1,711 | 1,669 | 1,697 | 1,991,300 | 1,697 |
| 2021-08-02 | 1,680 | 1,728 | 1,659 | 1,665 | 2,959,800 | 1,665 |
| 2021-07-30 | 1,593 | 1,611 | 1,584 | 1,605 | 1,542,500 | 1,605 |
| 2021-07-29 | 1,612 | 1,616 | 1,596 | 1,609 | 842,300 | 1,609 |
| 2021-07-28 | 1,614 | 1,624 | 1,603 | 1,607 | 574,900 | 1,607 |
| 2021-07-27 | 1,626 | 1,631 | 1,616 | 1,618 | 752,800 | 1,618 |
| 2021-07-26 | 1,644 | 1,645 | 1,611 | 1,620 | 755,000 | 1,620 |
| 2021-07-21 | 1,632 | 1,634 | 1,607 | 1,615 | 856,100 | 1,615 |
| 2021-07-20 | 1,588 | 1,624 | 1,584 | 1,612 | 1,098,900 | 1,612 |
| 2021-07-19 | 1,607 | 1,611 | 1,587 | 1,603 | 1,239,100 | 1,603 |
| 2021-07-16 | 1,585 | 1,636 | 1,583 | 1,633 | 1,343,100 | 1,633 |
| 2021-07-15 | 1,648 | 1,648 | 1,620 | 1,624 | 1,015,300 | 1,624 |
| 2021-07-14 | 1,636 | 1,652 | 1,629 | 1,648 | 757,200 | 1,648 |
| 2021-07-13 | 1,634 | 1,650 | 1,629 | 1,648 | 772,800 | 1,648 |
| 2021-07-12 | 1,625 | 1,629 | 1,613 | 1,618 | 873,200 | 1,618 |
| 2021-07-09 | 1,580 | 1,602 | 1,559 | 1,597 | 1,450,400 | 1,597 |
| 2021-07-08 | 1,615 | 1,623 | 1,600 | 1,600 | 1,256,200 | 1,600 |
| 2021-07-07 | 1,618 | 1,628 | 1,608 | 1,616 | 1,241,600 | 1,616 |
| 2021-07-06 | 1,656 | 1,660 | 1,641 | 1,650 | 608,200 | 1,650 |
| 2021-07-05 | 1,648 | 1,649 | 1,629 | 1,635 | 745,300 | 1,635 |
| 2021-07-02 | 1,642 | 1,657 | 1,641 | 1,657 | 762,800 | 1,657 |
| 2021-07-01 | 1,651 | 1,654 | 1,626 | 1,637 | 881,600 | 1,637 |
| 2021-06-30 | 1,679 | 1,686 | 1,643 | 1,646 | 1,072,900 | 1,646 |
| 2021-06-29 | 1,688 | 1,688 | 1,655 | 1,661 | 1,103,900 | 1,661 |
| 2021-06-28 | 1,702 | 1,709 | 1,691 | 1,695 | 849,600 | 1,695 |
| 2021-06-25 | 1,689 | 1,702 | 1,680 | 1,697 | 941,200 | 1,697 |
| 2021-06-24 | 1,677 | 1,687 | 1,665 | 1,676 | 698,000 | 1,676 |
| 2021-06-23 | 1,663 | 1,665 | 1,647 | 1,661 | 768,500 | 1,661 |
| 2021-06-22 | 1,665 | 1,667 | 1,644 | 1,652 | 1,058,500 | 1,652 |
| 2021-06-21 | 1,642 | 1,644 | 1,615 | 1,625 | 1,367,000 | 1,625 |
| 2021-06-18 | 1,683 | 1,687 | 1,667 | 1,677 | 1,244,900 | 1,677 |
| 2021-06-17 | 1,688 | 1,697 | 1,678 | 1,688 | 1,188,100 | 1,688 |
| 2021-06-16 | 1,652 | 1,702 | 1,643 | 1,674 | 1,348,600 | 1,674 |
| 2021-06-15 | 1,699 | 1,701 | 1,673 | 1,694 | 1,500,700 | 1,694 |
| 2021-06-14 | 1,733 | 1,738 | 1,706 | 1,712 | 879,700 | 1,712 |
| 2021-06-11 | 1,719 | 1,722 | 1,702 | 1,712 | 976,800 | 1,712 |
| 2021-06-10 | 1,720 | 1,732 | 1,718 | 1,719 | 777,900 | 1,719 |
| 2021-06-09 | 1,721 | 1,747 | 1,719 | 1,725 | 988,400 | 1,725 |
| 2021-06-08 | 1,711 | 1,727 | 1,706 | 1,721 | 879,700 | 1,721 |
| 2021-06-07 | 1,739 | 1,739 | 1,715 | 1,715 | 1,027,900 | 1,715 |
| 2021-06-04 | 1,724 | 1,727 | 1,708 | 1,724 | 821,100 | 1,724 |
| 2021-06-03 | 1,741 | 1,749 | 1,716 | 1,719 | 1,263,900 | 1,719 |
| 2021-06-02 | 1,750 | 1,751 | 1,715 | 1,725 | 1,485,500 | 1,725 |
| 2021-06-01 | 1,739 | 1,756 | 1,735 | 1,748 | 1,292,900 | 1,748 |
| 2021-05-31 | 1,746 | 1,764 | 1,718 | 1,724 | 1,816,000 | 1,724 |
| 2021-05-28 | 1,702 | 1,756 | 1,680 | 1,753 | 3,290,300 | 1,753 |
| 2021-05-27 | 1,680 | 1,711 | 1,676 | 1,681 | 15,481,300 | 1,681 |
| 2021-05-26 | 1,630 | 1,677 | 1,629 | 1,671 | 3,037,900 | 1,671 |
| 2021-05-25 | 1,709 | 1,709 | 1,647 | 1,648 | 2,447,700 | 1,648 |
| 2021-05-24 | 1,695 | 1,706 | 1,669 | 1,678 | 2,572,800 | 1,678 |
| 2021-05-21 | 1,677 | 1,715 | 1,674 | 1,707 | 2,148,900 | 1,707 |
| 2021-05-20 | 1,633 | 1,686 | 1,633 | 1,681 | 1,964,200 | 1,681 |
| 2021-05-19 | 1,626 | 1,659 | 1,616 | 1,644 | 2,245,000 | 1,644 |
| 2021-05-18 | 1,635 | 1,683 | 1,635 | 1,665 | 2,116,900 | 1,665 |
| 2021-05-17 | 1,655 | 1,661 | 1,617 | 1,630 | 1,331,300 | 1,630 |
| 2021-05-14 | 1,618 | 1,662 | 1,617 | 1,644 | 1,728,100 | 1,644 |
| 2021-05-13 | 1,629 | 1,647 | 1,614 | 1,618 | 1,896,300 | 1,618 |
| 2021-05-12 | 1,576 | 1,660 | 1,576 | 1,653 | 3,002,600 | 1,653 |
| 2021-05-11 | 1,699 | 1,701 | 1,647 | 1,655 | 3,459,200 | 1,655 |
| 2021-05-10 | 1,772 | 1,777 | 1,706 | 1,708 | 4,480,100 | 1,708 |
| 2021-05-07 | 1,902 | 1,907 | 1,880 | 1,894 | 1,257,300 | 1,894 |
| 2021-05-06 | 1,900 | 1,904 | 1,865 | 1,876 | 1,709,700 | 1,876 |
| 2021-04-30 | 1,820 | 1,835 | 1,806 | 1,824 | 1,161,800 | 1,824 |
| 2021-04-28 | 1,815 | 1,860 | 1,810 | 1,852 | 1,085,500 | 1,852 |
| 2021-04-27 | 1,810 | 1,830 | 1,798 | 1,811 | 683,900 | 1,811 |
| 2021-04-26 | 1,819 | 1,827 | 1,806 | 1,822 | 863,400 | 1,822 |
| 2021-04-23 | 1,810 | 1,811 | 1,794 | 1,800 | 711,600 | 1,800 |
| 2021-04-22 | 1,849 | 1,850 | 1,802 | 1,822 | 908,800 | 1,822 |
| 2021-04-21 | 1,850 | 1,850 | 1,795 | 1,812 | 1,165,000 | 1,812 |
| 2021-04-20 | 1,937 | 1,938 | 1,879 | 1,886 | 1,201,600 | 1,886 |
| 2021-04-19 | 1,939 | 1,973 | 1,930 | 1,969 | 1,077,400 | 1,969 |
| 2021-04-16 | 1,919 | 1,934 | 1,905 | 1,933 | 870,800 | 1,933 |
| 2021-04-15 | 1,892 | 1,929 | 1,892 | 1,915 | 1,167,100 | 1,915 |
| 2021-04-14 | 1,854 | 1,881 | 1,852 | 1,877 | 859,000 | 1,877 |
| 2021-04-13 | 1,858 | 1,892 | 1,857 | 1,878 | 1,094,100 | 1,878 |
| 2021-04-12 | 1,864 | 1,868 | 1,845 | 1,846 | 823,500 | 1,846 |
| 2021-04-09 | 1,850 | 1,881 | 1,842 | 1,847 | 1,144,300 | 1,847 |
| 2021-04-08 | 1,862 | 1,879 | 1,834 | 1,845 | 957,300 | 1,845 |
| 2021-04-07 | 1,878 | 1,893 | 1,854 | 1,862 | 1,219,500 | 1,862 |
| 2021-04-06 | 1,906 | 1,906 | 1,845 | 1,850 | 1,190,600 | 1,850 |
| 2021-04-05 | 1,901 | 1,931 | 1,885 | 1,917 | 533,500 | 1,917 |
| 2021-04-02 | 1,910 | 1,916 | 1,883 | 1,900 | 505,300 | 1,900 |
| 2021-04-01 | 1,942 | 1,948 | 1,888 | 1,890 | 877,500 | 1,890 |
| 2021-03-31 | 1,933 | 1,939 | 1,911 | 1,911 | 1,471,000 | 1,911 |
| 2021-03-30 | 1,955 | 1,980 | 1,932 | 1,980 | 852,600 | 1,980 |
| 2021-03-29 | 1,991 | 1,998 | 1,965 | 1,987 | 1,007,200 | 1,987 |
| 2021-03-26 | 1,987 | 2,005 | 1,962 | 1,971 | 941,200 | 1,971 |
| 2021-03-25 | 1,924 | 1,967 | 1,919 | 1,959 | 883,500 | 1,959 |
| 2021-03-24 | 1,919 | 1,926 | 1,871 | 1,906 | 1,298,200 | 1,906 |
| 2021-03-23 | 1,975 | 2,009 | 1,960 | 1,960 | 868,900 | 1,960 |
| 2021-03-22 | 1,983 | 1,989 | 1,960 | 1,971 | 886,400 | 1,971 |
| 2021-03-19 | 1,965 | 1,981 | 1,958 | 1,978 | 968,600 | 1,978 |
| 2021-03-18 | 1,945 | 1,996 | 1,939 | 1,995 | 934,500 | 1,995 |
| 2021-03-17 | 1,930 | 1,953 | 1,915 | 1,948 | 901,500 | 1,948 |
| 2021-03-16 | 1,969 | 1,974 | 1,953 | 1,959 | 607,300 | 1,959 |
| 2021-03-15 | 1,950 | 1,980 | 1,942 | 1,963 | 979,400 | 1,963 |
| 2021-03-12 | 1,924 | 1,943 | 1,912 | 1,940 | 1,089,700 | 1,940 |
| 2021-03-11 | 1,936 | 1,952 | 1,915 | 1,938 | 808,800 | 1,938 |
| 2021-03-10 | 1,920 | 1,939 | 1,892 | 1,936 | 904,500 | 1,936 |
| 2021-03-09 | 1,943 | 1,945 | 1,921 | 1,944 | 625,000 | 1,944 |
| 2021-03-08 | 1,947 | 1,952 | 1,894 | 1,907 | 615,900 | 1,907 |
| 2021-03-05 | 1,870 | 1,923 | 1,862 | 1,923 | 1,220,800 | 1,923 |
| 2021-03-04 | 1,869 | 1,881 | 1,849 | 1,869 | 686,600 | 1,869 |
| 2021-03-03 | 1,853 | 1,863 | 1,835 | 1,860 | 766,300 | 1,860 |
| 2021-03-02 | 1,886 | 1,890 | 1,834 | 1,843 | 608,700 | 1,843 |
| 2021-03-01 | 1,832 | 1,861 | 1,816 | 1,861 | 844,300 | 1,861 |
| 2021-02-26 | 1,849 | 1,852 | 1,802 | 1,802 | 1,292,800 | 1,802 |
| 2021-02-25 | 1,900 | 1,900 | 1,867 | 1,867 | 539,700 | 1,867 |
| 2021-02-24 | 1,889 | 1,890 | 1,857 | 1,864 | 816,300 | 1,864 |
| 2021-02-22 | 1,899 | 1,903 | 1,866 | 1,868 | 712,700 | 1,868 |
| 2021-02-19 | 1,886 | 1,899 | 1,869 | 1,871 | 569,500 | 1,871 |
| 2021-02-18 | 1,931 | 1,940 | 1,904 | 1,911 | 727,900 | 1,911 |
| 2021-02-17 | 1,886 | 1,940 | 1,886 | 1,936 | 781,500 | 1,936 |
| 2021-02-16 | 1,916 | 1,935 | 1,903 | 1,912 | 706,300 | 1,912 |
| 2021-02-15 | 1,940 | 1,945 | 1,913 | 1,924 | 612,200 | 1,924 |
| 2021-02-12 | 1,975 | 1,977 | 1,924 | 1,932 | 860,600 | 1,932 |
| 2021-02-10 | 1,950 | 1,985 | 1,931 | 1,963 | 923,000 | 1,963 |
| 2021-02-09 | 2,021 | 2,024 | 1,922 | 1,943 | 1,710,800 | 1,943 |
| 2021-02-08 | 2,078 | 2,078 | 1,961 | 1,999 | 2,361,900 | 1,999 |
| 2021-02-05 | 2,122 | 2,154 | 2,108 | 2,143 | 1,941,400 | 2,143 |
| 2021-02-04 | 2,000 | 2,082 | 1,997 | 2,073 | 1,031,100 | 2,073 |
| 2021-02-03 | 1,974 | 2,023 | 1,974 | 2,006 | 1,046,200 | 2,006 |
| 2021-02-02 | 1,936 | 1,993 | 1,933 | 1,968 | 1,125,900 | 1,968 |
| 2021-02-01 | 1,941 | 1,957 | 1,924 | 1,948 | 1,088,700 | 1,948 |
| 2021-01-29 | 1,922 | 1,978 | 1,911 | 1,942 | 1,540,200 | 1,942 |
| 2021-01-28 | 1,804 | 1,896 | 1,804 | 1,882 | 1,423,400 | 1,882 |
| 2021-01-27 | 1,801 | 1,867 | 1,797 | 1,861 | 801,200 | 1,861 |
| 2021-01-26 | 1,791 | 1,809 | 1,786 | 1,798 | 518,800 | 1,798 |
| 2021-01-25 | 1,810 | 1,817 | 1,785 | 1,798 | 598,500 | 1,798 |
| 2021-01-22 | 1,805 | 1,824 | 1,798 | 1,799 | 659,600 | 1,799 |
| 2021-01-21 | 1,834 | 1,861 | 1,803 | 1,814 | 590,000 | 1,814 |
| 2021-01-20 | 1,783 | 1,809 | 1,777 | 1,809 | 500,600 | 1,809 |
| 2021-01-19 | 1,788 | 1,804 | 1,766 | 1,775 | 836,300 | 1,775 |
| 2021-01-18 | 1,823 | 1,830 | 1,785 | 1,799 | 672,400 | 1,799 |
| 2021-01-15 | 1,840 | 1,855 | 1,817 | 1,820 | 981,200 | 1,820 |
| 2021-01-14 | 1,855 | 1,892 | 1,851 | 1,872 | 543,000 | 1,872 |
| 2021-01-13 | 1,872 | 1,889 | 1,867 | 1,868 | 531,400 | 1,868 |
| 2021-01-12 | 1,865 | 1,880 | 1,843 | 1,865 | 946,600 | 1,865 |
| 2021-01-08 | 1,840 | 1,895 | 1,832 | 1,892 | 829,500 | 1,892 |
| 2021-01-07 | 1,827 | 1,881 | 1,827 | 1,842 | 1,096,700 | 1,842 |
| 2021-01-06 | 1,764 | 1,795 | 1,764 | 1,790 | 741,100 | 1,790 |
| 2021-01-05 | 1,738 | 1,756 | 1,733 | 1,756 | 482,500 | 1,756 |
| 2021-01-04 | 1,772 | 1,779 | 1,737 | 1,750 | 408,500 | 1,750 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
