5410 合同製鐵(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 | 1,370 | 1,390 | 1,369 | 1,381 | 34,700 | 1,381 |
| 2021-12-29 | 1,347 | 1,390 | 1,347 | 1,390 | 72,800 | 1,390 |
| 2021-12-28 | 1,337 | 1,346 | 1,331 | 1,346 | 143,000 | 1,346 |
| 2021-12-27 | 1,361 | 1,365 | 1,341 | 1,343 | 91,100 | 1,343 |
| 2021-12-24 | 1,366 | 1,385 | 1,355 | 1,360 | 75,500 | 1,360 |
| 2021-12-23 | 1,370 | 1,382 | 1,369 | 1,376 | 37,700 | 1,376 |
| 2021-12-22 | 1,358 | 1,370 | 1,355 | 1,370 | 33,300 | 1,370 |
| 2021-12-21 | 1,374 | 1,377 | 1,354 | 1,354 | 52,300 | 1,354 |
| 2021-12-20 | 1,382 | 1,387 | 1,357 | 1,360 | 41,600 | 1,360 |
| 2021-12-17 | 1,403 | 1,418 | 1,385 | 1,390 | 76,000 | 1,390 |
| 2021-12-16 | 1,409 | 1,420 | 1,394 | 1,410 | 92,100 | 1,410 |
| 2021-12-15 | 1,355 | 1,384 | 1,355 | 1,382 | 92,200 | 1,382 |
| 2021-12-14 | 1,368 | 1,370 | 1,353 | 1,354 | 21,700 | 1,354 |
| 2021-12-13 | 1,383 | 1,383 | 1,360 | 1,363 | 31,500 | 1,363 |
| 2021-12-10 | 1,378 | 1,389 | 1,373 | 1,373 | 33,700 | 1,373 |
| 2021-12-09 | 1,382 | 1,391 | 1,375 | 1,388 | 40,600 | 1,388 |
| 2021-12-08 | 1,396 | 1,399 | 1,379 | 1,381 | 42,000 | 1,381 |
| 2021-12-07 | 1,360 | 1,393 | 1,357 | 1,387 | 83,400 | 1,387 |
| 2021-12-06 | 1,361 | 1,368 | 1,351 | 1,351 | 46,000 | 1,351 |
| 2021-12-03 | 1,335 | 1,362 | 1,329 | 1,362 | 70,200 | 1,362 |
| 2021-12-02 | 1,320 | 1,334 | 1,310 | 1,320 | 55,300 | 1,320 |
| 2021-12-01 | 1,310 | 1,341 | 1,305 | 1,322 | 71,500 | 1,322 |
| 2021-11-30 | 1,348 | 1,362 | 1,311 | 1,314 | 81,300 | 1,314 |
| 2021-11-29 | 1,364 | 1,371 | 1,338 | 1,342 | 97,000 | 1,342 |
| 2021-11-26 | 1,412 | 1,412 | 1,381 | 1,387 | 45,800 | 1,387 |
| 2021-11-25 | 1,411 | 1,417 | 1,400 | 1,413 | 41,900 | 1,413 |
| 2021-11-24 | 1,420 | 1,431 | 1,394 | 1,395 | 35,400 | 1,395 |
| 2021-11-22 | 1,378 | 1,411 | 1,372 | 1,411 | 81,900 | 1,411 |
| 2021-11-19 | 1,380 | 1,385 | 1,374 | 1,384 | 50,200 | 1,384 |
| 2021-11-18 | 1,403 | 1,405 | 1,382 | 1,388 | 88,700 | 1,388 |
| 2021-11-17 | 1,431 | 1,431 | 1,404 | 1,412 | 105,600 | 1,412 |
| 2021-11-16 | 1,440 | 1,458 | 1,425 | 1,429 | 79,500 | 1,429 |
| 2021-11-15 | 1,440 | 1,440 | 1,423 | 1,427 | 40,900 | 1,427 |
| 2021-11-12 | 1,431 | 1,449 | 1,430 | 1,433 | 49,500 | 1,433 |
| 2021-11-11 | 1,434 | 1,434 | 1,421 | 1,430 | 54,100 | 1,430 |
| 2021-11-10 | 1,438 | 1,438 | 1,421 | 1,422 | 45,500 | 1,422 |
| 2021-11-09 | 1,435 | 1,445 | 1,417 | 1,432 | 55,800 | 1,432 |
| 2021-11-08 | 1,426 | 1,440 | 1,416 | 1,435 | 58,000 | 1,435 |
| 2021-11-05 | 1,436 | 1,436 | 1,403 | 1,415 | 115,200 | 1,415 |
| 2021-11-04 | 1,449 | 1,456 | 1,436 | 1,438 | 160,100 | 1,438 |
| 2021-11-02 | 1,484 | 1,484 | 1,444 | 1,445 | 138,600 | 1,445 |
| 2021-11-01 | 1,517 | 1,517 | 1,480 | 1,487 | 87,400 | 1,487 |
| 2021-10-29 | 1,528 | 1,529 | 1,469 | 1,504 | 162,700 | 1,504 |
| 2021-10-28 | 1,556 | 1,556 | 1,525 | 1,528 | 57,700 | 1,528 |
| 2021-10-27 | 1,571 | 1,579 | 1,542 | 1,575 | 110,300 | 1,575 |
| 2021-10-26 | 1,545 | 1,580 | 1,540 | 1,576 | 92,600 | 1,576 |
| 2021-10-25 | 1,533 | 1,549 | 1,529 | 1,531 | 54,400 | 1,531 |
| 2021-10-22 | 1,503 | 1,515 | 1,491 | 1,506 | 65,200 | 1,506 |
| 2021-10-21 | 1,517 | 1,535 | 1,510 | 1,510 | 29,800 | 1,510 |
| 2021-10-20 | 1,561 | 1,561 | 1,512 | 1,517 | 103,300 | 1,517 |
| 2021-10-19 | 1,573 | 1,573 | 1,540 | 1,547 | 32,600 | 1,547 |
| 2021-10-18 | 1,565 | 1,577 | 1,549 | 1,573 | 34,700 | 1,573 |
| 2021-10-15 | 1,538 | 1,559 | 1,538 | 1,559 | 47,300 | 1,559 |
| 2021-10-14 | 1,527 | 1,535 | 1,510 | 1,513 | 33,000 | 1,513 |
| 2021-10-13 | 1,535 | 1,538 | 1,510 | 1,523 | 38,800 | 1,523 |
| 2021-10-12 | 1,536 | 1,548 | 1,523 | 1,534 | 39,900 | 1,534 |
| 2021-10-11 | 1,532 | 1,544 | 1,522 | 1,537 | 26,300 | 1,537 |
| 2021-10-08 | 1,538 | 1,546 | 1,520 | 1,532 | 45,500 | 1,532 |
| 2021-10-07 | 1,517 | 1,527 | 1,495 | 1,507 | 35,400 | 1,507 |
| 2021-10-06 | 1,487 | 1,524 | 1,486 | 1,518 | 81,800 | 1,518 |
| 2021-10-05 | 1,464 | 1,484 | 1,454 | 1,466 | 64,200 | 1,466 |
| 2021-10-04 | 1,497 | 1,510 | 1,469 | 1,473 | 42,500 | 1,473 |
| 2021-10-01 | 1,493 | 1,497 | 1,468 | 1,480 | 76,200 | 1,480 |
| 2021-09-30 | 1,521 | 1,535 | 1,500 | 1,500 | 52,600 | 1,500 |
| 2021-09-29 | 1,512 | 1,522 | 1,504 | 1,521 | 59,800 | 1,521 |
| 2021-09-28 | 1,550 | 1,550 | 1,521 | 1,543 | 40,900 | 1,543 |
| 2021-09-27 | 1,548 | 1,566 | 1,529 | 1,536 | 39,100 | 1,536 |
| 2021-09-24 | 1,542 | 1,547 | 1,534 | 1,540 | 36,800 | 1,540 |
| 2021-09-22 | 1,535 | 1,538 | 1,514 | 1,515 | 46,500 | 1,515 |
| 2021-09-21 | 1,550 | 1,560 | 1,534 | 1,540 | 80,900 | 1,540 |
| 2021-09-17 | 1,590 | 1,591 | 1,571 | 1,580 | 56,300 | 1,580 |
| 2021-09-16 | 1,592 | 1,610 | 1,584 | 1,596 | 41,200 | 1,596 |
| 2021-09-15 | 1,601 | 1,612 | 1,586 | 1,592 | 52,600 | 1,592 |
| 2021-09-14 | 1,610 | 1,627 | 1,600 | 1,623 | 58,600 | 1,623 |
| 2021-09-13 | 1,573 | 1,609 | 1,570 | 1,609 | 49,800 | 1,609 |
| 2021-09-10 | 1,557 | 1,587 | 1,553 | 1,587 | 86,000 | 1,587 |
| 2021-09-09 | 1,563 | 1,572 | 1,556 | 1,562 | 40,900 | 1,562 |
| 2021-09-08 | 1,555 | 1,572 | 1,544 | 1,564 | 43,100 | 1,564 |
| 2021-09-07 | 1,563 | 1,580 | 1,548 | 1,555 | 77,200 | 1,555 |
| 2021-09-06 | 1,550 | 1,550 | 1,532 | 1,546 | 71,200 | 1,546 |
| 2021-09-03 | 1,522 | 1,542 | 1,514 | 1,528 | 59,000 | 1,528 |
| 2021-09-02 | 1,515 | 1,520 | 1,489 | 1,512 | 51,400 | 1,512 |
| 2021-09-01 | 1,521 | 1,524 | 1,505 | 1,514 | 57,800 | 1,514 |
| 2021-08-31 | 1,490 | 1,519 | 1,485 | 1,504 | 85,200 | 1,504 |
| 2021-08-30 | 1,459 | 1,489 | 1,459 | 1,485 | 79,600 | 1,485 |
| 2021-08-27 | 1,456 | 1,458 | 1,442 | 1,446 | 37,300 | 1,446 |
| 2021-08-26 | 1,454 | 1,462 | 1,441 | 1,458 | 57,600 | 1,458 |
| 2021-08-25 | 1,457 | 1,468 | 1,441 | 1,450 | 58,900 | 1,450 |
| 2021-08-24 | 1,451 | 1,464 | 1,436 | 1,446 | 62,900 | 1,446 |
| 2021-08-23 | 1,472 | 1,479 | 1,445 | 1,446 | 75,100 | 1,446 |
| 2021-08-20 | 1,475 | 1,476 | 1,435 | 1,449 | 130,100 | 1,449 |
| 2021-08-19 | 1,500 | 1,508 | 1,481 | 1,482 | 125,200 | 1,482 |
| 2021-08-18 | 1,505 | 1,523 | 1,500 | 1,505 | 70,900 | 1,505 |
| 2021-08-17 | 1,534 | 1,542 | 1,509 | 1,509 | 55,000 | 1,509 |
| 2021-08-16 | 1,560 | 1,560 | 1,522 | 1,526 | 74,000 | 1,526 |
| 2021-08-13 | 1,543 | 1,575 | 1,543 | 1,572 | 53,300 | 1,572 |
| 2021-08-12 | 1,532 | 1,543 | 1,518 | 1,537 | 54,600 | 1,537 |
| 2021-08-11 | 1,516 | 1,528 | 1,506 | 1,518 | 68,200 | 1,518 |
| 2021-08-10 | 1,525 | 1,529 | 1,505 | 1,509 | 71,200 | 1,509 |
| 2021-08-06 | 1,508 | 1,518 | 1,497 | 1,518 | 65,600 | 1,518 |
| 2021-08-05 | 1,505 | 1,518 | 1,502 | 1,511 | 64,200 | 1,511 |
| 2021-08-04 | 1,539 | 1,550 | 1,510 | 1,510 | 119,000 | 1,510 |
| 2021-08-03 | 1,561 | 1,567 | 1,526 | 1,527 | 88,600 | 1,527 |
| 2021-08-02 | 1,536 | 1,590 | 1,524 | 1,571 | 158,800 | 1,571 |
| 2021-07-30 | 1,660 | 1,676 | 1,505 | 1,531 | 316,300 | 1,531 |
| 2021-07-29 | 1,675 | 1,675 | 1,651 | 1,667 | 69,700 | 1,667 |
| 2021-07-28 | 1,663 | 1,686 | 1,662 | 1,679 | 93,200 | 1,679 |
| 2021-07-27 | 1,642 | 1,660 | 1,632 | 1,660 | 104,800 | 1,660 |
| 2021-07-26 | 1,630 | 1,654 | 1,621 | 1,631 | 159,800 | 1,631 |
| 2021-07-21 | 1,597 | 1,603 | 1,575 | 1,579 | 69,000 | 1,579 |
| 2021-07-20 | 1,578 | 1,588 | 1,564 | 1,571 | 97,600 | 1,571 |
| 2021-07-19 | 1,617 | 1,617 | 1,585 | 1,597 | 65,900 | 1,597 |
| 2021-07-16 | 1,630 | 1,643 | 1,624 | 1,629 | 34,000 | 1,629 |
| 2021-07-15 | 1,638 | 1,643 | 1,625 | 1,635 | 44,700 | 1,635 |
| 2021-07-14 | 1,638 | 1,638 | 1,623 | 1,633 | 37,900 | 1,633 |
| 2021-07-13 | 1,644 | 1,649 | 1,637 | 1,644 | 42,300 | 1,644 |
| 2021-07-12 | 1,632 | 1,649 | 1,625 | 1,634 | 70,600 | 1,634 |
| 2021-07-09 | 1,592 | 1,597 | 1,564 | 1,596 | 115,500 | 1,596 |
| 2021-07-08 | 1,625 | 1,628 | 1,600 | 1,600 | 72,100 | 1,600 |
| 2021-07-07 | 1,627 | 1,627 | 1,612 | 1,615 | 56,000 | 1,615 |
| 2021-07-06 | 1,644 | 1,651 | 1,630 | 1,647 | 35,500 | 1,647 |
| 2021-07-05 | 1,667 | 1,667 | 1,641 | 1,646 | 41,500 | 1,646 |
| 2021-07-02 | 1,647 | 1,666 | 1,647 | 1,662 | 46,100 | 1,662 |
| 2021-07-01 | 1,650 | 1,661 | 1,638 | 1,647 | 57,200 | 1,647 |
| 2021-06-30 | 1,671 | 1,680 | 1,650 | 1,654 | 56,000 | 1,654 |
| 2021-06-29 | 1,670 | 1,670 | 1,654 | 1,663 | 48,700 | 1,663 |
| 2021-06-28 | 1,665 | 1,685 | 1,658 | 1,677 | 59,100 | 1,677 |
| 2021-06-25 | 1,649 | 1,661 | 1,641 | 1,658 | 62,100 | 1,658 |
| 2021-06-24 | 1,628 | 1,643 | 1,614 | 1,637 | 43,900 | 1,637 |
| 2021-06-23 | 1,631 | 1,640 | 1,620 | 1,624 | 37,100 | 1,624 |
| 2021-06-22 | 1,630 | 1,640 | 1,617 | 1,639 | 52,600 | 1,639 |
| 2021-06-21 | 1,619 | 1,619 | 1,592 | 1,594 | 127,800 | 1,594 |
| 2021-06-18 | 1,666 | 1,666 | 1,639 | 1,639 | 125,500 | 1,639 |
| 2021-06-17 | 1,687 | 1,688 | 1,673 | 1,673 | 49,900 | 1,673 |
| 2021-06-16 | 1,688 | 1,701 | 1,686 | 1,686 | 30,500 | 1,686 |
| 2021-06-15 | 1,693 | 1,700 | 1,686 | 1,687 | 35,900 | 1,687 |
| 2021-06-14 | 1,701 | 1,709 | 1,686 | 1,692 | 45,300 | 1,692 |
| 2021-06-11 | 1,691 | 1,702 | 1,681 | 1,696 | 47,200 | 1,696 |
| 2021-06-10 | 1,692 | 1,696 | 1,673 | 1,695 | 81,900 | 1,695 |
| 2021-06-09 | 1,696 | 1,706 | 1,686 | 1,699 | 81,500 | 1,699 |
| 2021-06-08 | 1,704 | 1,711 | 1,693 | 1,696 | 59,900 | 1,696 |
| 2021-06-07 | 1,732 | 1,736 | 1,685 | 1,706 | 125,300 | 1,706 |
| 2021-06-04 | 1,701 | 1,727 | 1,701 | 1,727 | 58,900 | 1,727 |
| 2021-06-03 | 1,718 | 1,719 | 1,696 | 1,701 | 97,500 | 1,701 |
| 2021-06-02 | 1,700 | 1,717 | 1,691 | 1,715 | 75,300 | 1,715 |
| 2021-06-01 | 1,676 | 1,700 | 1,656 | 1,697 | 89,600 | 1,697 |
| 2021-05-31 | 1,699 | 1,703 | 1,655 | 1,676 | 131,100 | 1,676 |
| 2021-05-28 | 1,645 | 1,685 | 1,637 | 1,683 | 90,900 | 1,683 |
| 2021-05-27 | 1,648 | 1,659 | 1,621 | 1,625 | 389,500 | 1,625 |
| 2021-05-26 | 1,672 | 1,672 | 1,642 | 1,654 | 99,900 | 1,654 |
| 2021-05-25 | 1,690 | 1,702 | 1,664 | 1,673 | 102,600 | 1,673 |
| 2021-05-24 | 1,702 | 1,704 | 1,677 | 1,689 | 155,400 | 1,689 |
| 2021-05-21 | 1,726 | 1,729 | 1,700 | 1,708 | 107,800 | 1,708 |
| 2021-05-20 | 1,750 | 1,755 | 1,728 | 1,735 | 91,200 | 1,735 |
| 2021-05-19 | 1,750 | 1,756 | 1,735 | 1,743 | 71,500 | 1,743 |
| 2021-05-18 | 1,753 | 1,764 | 1,731 | 1,759 | 77,100 | 1,759 |
| 2021-05-17 | 1,756 | 1,805 | 1,725 | 1,737 | 115,400 | 1,737 |
| 2021-05-14 | 1,786 | 1,792 | 1,751 | 1,755 | 72,300 | 1,755 |
| 2021-05-13 | 1,750 | 1,788 | 1,742 | 1,760 | 121,400 | 1,760 |
| 2021-05-12 | 1,838 | 1,840 | 1,750 | 1,771 | 218,800 | 1,771 |
| 2021-05-11 | 1,888 | 1,888 | 1,836 | 1,854 | 135,000 | 1,854 |
| 2021-05-10 | 1,840 | 1,916 | 1,827 | 1,902 | 190,100 | 1,902 |
| 2021-05-07 | 1,791 | 1,839 | 1,766 | 1,839 | 142,000 | 1,839 |
| 2021-05-06 | 1,761 | 1,807 | 1,751 | 1,770 | 201,400 | 1,770 |
| 2021-04-30 | 1,835 | 1,836 | 1,745 | 1,754 | 526,100 | 1,754 |
| 2021-04-28 | 2,072 | 2,140 | 1,827 | 1,864 | 398,500 | 1,864 |
| 2021-04-27 | 2,062 | 2,089 | 2,048 | 2,072 | 59,100 | 2,072 |
| 2021-04-26 | 2,065 | 2,068 | 2,028 | 2,046 | 57,800 | 2,046 |
| 2021-04-23 | 2,031 | 2,035 | 2,004 | 2,015 | 27,400 | 2,015 |
| 2021-04-22 | 2,032 | 2,045 | 2,020 | 2,032 | 37,300 | 2,032 |
| 2021-04-21 | 2,020 | 2,024 | 1,990 | 2,003 | 60,000 | 2,003 |
| 2021-04-20 | 2,061 | 2,063 | 2,046 | 2,055 | 43,300 | 2,055 |
| 2021-04-19 | 2,100 | 2,109 | 2,084 | 2,087 | 25,600 | 2,087 |
| 2021-04-16 | 2,088 | 2,103 | 2,064 | 2,092 | 46,900 | 2,092 |
| 2021-04-15 | 2,050 | 2,081 | 2,049 | 2,064 | 42,100 | 2,064 |
| 2021-04-14 | 2,081 | 2,081 | 2,035 | 2,046 | 41,300 | 2,046 |
| 2021-04-13 | 2,090 | 2,105 | 2,082 | 2,083 | 31,700 | 2,083 |
| 2021-04-12 | 2,116 | 2,116 | 2,086 | 2,103 | 31,400 | 2,103 |
| 2021-04-09 | 2,096 | 2,123 | 2,087 | 2,109 | 44,700 | 2,109 |
| 2021-04-08 | 2,121 | 2,125 | 2,075 | 2,094 | 55,200 | 2,094 |
| 2021-04-07 | 2,102 | 2,137 | 2,102 | 2,121 | 40,200 | 2,121 |
| 2021-04-06 | 2,145 | 2,147 | 2,088 | 2,104 | 42,000 | 2,104 |
| 2021-04-05 | 2,126 | 2,142 | 2,102 | 2,121 | 35,100 | 2,121 |
| 2021-04-02 | 2,160 | 2,163 | 2,100 | 2,107 | 40,300 | 2,107 |
| 2021-04-01 | 2,192 | 2,192 | 2,119 | 2,148 | 81,200 | 2,148 |
| 2021-03-31 | 2,213 | 2,222 | 2,172 | 2,174 | 50,700 | 2,174 |
| 2021-03-30 | 2,195 | 2,238 | 2,189 | 2,222 | 53,600 | 2,222 |
| 2021-03-29 | 2,262 | 2,275 | 2,196 | 2,228 | 76,400 | 2,228 |
| 2021-03-26 | 2,258 | 2,258 | 2,210 | 2,234 | 53,100 | 2,234 |
| 2021-03-25 | 2,228 | 2,260 | 2,211 | 2,216 | 67,300 | 2,216 |
| 2021-03-24 | 2,215 | 2,215 | 2,163 | 2,183 | 61,900 | 2,183 |
| 2021-03-23 | 2,285 | 2,300 | 2,235 | 2,240 | 73,400 | 2,240 |
| 2021-03-22 | 2,294 | 2,319 | 2,283 | 2,283 | 70,000 | 2,283 |
| 2021-03-19 | 2,268 | 2,338 | 2,242 | 2,336 | 143,100 | 2,336 |
| 2021-03-18 | 2,264 | 2,281 | 2,234 | 2,268 | 92,600 | 2,268 |
| 2021-03-17 | 2,253 | 2,278 | 2,250 | 2,276 | 42,600 | 2,276 |
| 2021-03-16 | 2,260 | 2,283 | 2,253 | 2,269 | 89,700 | 2,269 |
| 2021-03-15 | 2,225 | 2,275 | 2,225 | 2,263 | 62,400 | 2,263 |
| 2021-03-12 | 2,175 | 2,209 | 2,162 | 2,199 | 68,800 | 2,199 |
| 2021-03-11 | 2,138 | 2,173 | 2,133 | 2,171 | 61,800 | 2,171 |
| 2021-03-10 | 2,156 | 2,175 | 2,104 | 2,138 | 106,700 | 2,138 |
| 2021-03-09 | 2,096 | 2,162 | 2,064 | 2,147 | 100,900 | 2,147 |
| 2021-03-08 | 2,087 | 2,137 | 2,074 | 2,087 | 82,900 | 2,087 |
| 2021-03-05 | 2,058 | 2,062 | 2,013 | 2,058 | 61,600 | 2,058 |
| 2021-03-04 | 2,077 | 2,081 | 2,037 | 2,062 | 38,500 | 2,062 |
| 2021-03-03 | 2,040 | 2,096 | 2,040 | 2,087 | 65,000 | 2,087 |
| 2021-03-02 | 2,048 | 2,076 | 2,031 | 2,040 | 42,700 | 2,040 |
| 2021-03-01 | 2,039 | 2,066 | 2,016 | 2,046 | 45,400 | 2,046 |
| 2021-02-26 | 2,050 | 2,050 | 2,000 | 2,000 | 87,100 | 2,000 |
| 2021-02-25 | 2,098 | 2,098 | 2,063 | 2,069 | 56,700 | 2,069 |
| 2021-02-24 | 2,107 | 2,125 | 2,052 | 2,060 | 42,200 | 2,060 |
| 2021-02-22 | 2,061 | 2,104 | 2,061 | 2,080 | 37,400 | 2,080 |
| 2021-02-19 | 2,094 | 2,100 | 2,030 | 2,037 | 70,300 | 2,037 |
| 2021-02-18 | 2,142 | 2,146 | 2,106 | 2,116 | 50,200 | 2,116 |
| 2021-02-17 | 2,111 | 2,165 | 2,111 | 2,147 | 51,800 | 2,147 |
| 2021-02-16 | 2,099 | 2,130 | 2,090 | 2,110 | 51,700 | 2,110 |
| 2021-02-15 | 2,102 | 2,114 | 2,090 | 2,098 | 34,300 | 2,098 |
| 2021-02-12 | 2,105 | 2,119 | 2,090 | 2,097 | 33,800 | 2,097 |
| 2021-02-10 | 2,070 | 2,105 | 2,057 | 2,101 | 67,000 | 2,101 |
| 2021-02-09 | 2,095 | 2,110 | 2,071 | 2,083 | 52,200 | 2,083 |
| 2021-02-08 | 2,040 | 2,096 | 2,039 | 2,079 | 60,100 | 2,079 |
| 2021-02-05 | 2,035 | 2,049 | 2,022 | 2,040 | 53,100 | 2,040 |
| 2021-02-04 | 1,997 | 2,037 | 1,997 | 2,025 | 64,400 | 2,025 |
| 2021-02-03 | 1,975 | 2,004 | 1,966 | 2,000 | 69,500 | 2,000 |
| 2021-02-02 | 1,921 | 1,992 | 1,915 | 1,968 | 74,500 | 1,968 |
| 2021-02-01 | 1,916 | 1,964 | 1,898 | 1,931 | 93,400 | 1,931 |
| 2021-01-29 | 2,018 | 2,029 | 1,897 | 1,922 | 214,100 | 1,922 |
| 2021-01-28 | 2,003 | 2,036 | 1,984 | 2,009 | 115,400 | 2,009 |
| 2021-01-27 | 2,010 | 2,022 | 2,003 | 2,019 | 43,700 | 2,019 |
| 2021-01-26 | 2,013 | 2,031 | 2,003 | 2,010 | 36,700 | 2,010 |
| 2021-01-25 | 2,055 | 2,056 | 2,008 | 2,012 | 44,900 | 2,012 |
| 2021-01-22 | 2,043 | 2,060 | 2,037 | 2,042 | 36,300 | 2,042 |
| 2021-01-21 | 2,028 | 2,050 | 2,028 | 2,040 | 44,800 | 2,040 |
| 2021-01-20 | 2,014 | 2,030 | 2,006 | 2,025 | 30,500 | 2,025 |
| 2021-01-19 | 2,011 | 2,022 | 2,005 | 2,012 | 30,000 | 2,012 |
| 2021-01-18 | 2,036 | 2,045 | 2,008 | 2,008 | 40,200 | 2,008 |
| 2021-01-15 | 2,050 | 2,064 | 2,037 | 2,047 | 61,500 | 2,047 |
| 2021-01-14 | 2,044 | 2,082 | 2,040 | 2,058 | 73,100 | 2,058 |
| 2021-01-13 | 2,030 | 2,063 | 2,026 | 2,044 | 59,700 | 2,044 |
| 2021-01-12 | 2,064 | 2,064 | 2,021 | 2,025 | 80,600 | 2,025 |
| 2021-01-08 | 2,031 | 2,060 | 2,029 | 2,051 | 80,700 | 2,051 |
| 2021-01-07 | 2,002 | 2,061 | 2,002 | 2,030 | 170,400 | 2,030 |
| 2021-01-06 | 1,946 | 1,986 | 1,946 | 1,986 | 76,300 | 1,986 |
| 2021-01-05 | 1,916 | 1,957 | 1,909 | 1,952 | 99,400 | 1,952 |
| 2021-01-04 | 1,950 | 1,950 | 1,912 | 1,934 | 118,400 | 1,934 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株