5481 山陽特殊製鋼(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 | 2,038 | 2,048 | 2,020 | 2,035 | 50,200 | 2,035 |
| 2021-12-29 | 2,034 | 2,058 | 2,019 | 2,035 | 42,700 | 2,035 |
| 2021-12-28 | 2,010 | 2,044 | 2,009 | 2,034 | 63,600 | 2,034 |
| 2021-12-27 | 1,998 | 2,008 | 1,979 | 1,997 | 60,300 | 1,997 |
| 2021-12-24 | 1,980 | 2,003 | 1,976 | 1,997 | 61,200 | 1,997 |
| 2021-12-23 | 1,996 | 2,004 | 1,976 | 1,999 | 50,900 | 1,999 |
| 2021-12-22 | 2,020 | 2,020 | 1,955 | 1,961 | 95,700 | 1,961 |
| 2021-12-21 | 1,995 | 2,022 | 1,980 | 2,021 | 121,200 | 2,021 |
| 2021-12-20 | 2,019 | 2,019 | 1,937 | 1,955 | 109,700 | 1,955 |
| 2021-12-17 | 2,098 | 2,130 | 2,042 | 2,052 | 147,300 | 2,052 |
| 2021-12-16 | 2,065 | 2,098 | 2,057 | 2,088 | 101,700 | 2,088 |
| 2021-12-15 | 2,019 | 2,061 | 1,987 | 2,041 | 183,700 | 2,041 |
| 2021-12-14 | 1,955 | 1,989 | 1,944 | 1,979 | 111,600 | 1,979 |
| 2021-12-13 | 1,949 | 1,960 | 1,911 | 1,932 | 106,800 | 1,932 |
| 2021-12-10 | 1,957 | 1,963 | 1,926 | 1,934 | 37,900 | 1,934 |
| 2021-12-09 | 1,992 | 1,996 | 1,952 | 1,957 | 48,700 | 1,957 |
| 2021-12-08 | 1,994 | 2,003 | 1,974 | 1,992 | 49,600 | 1,992 |
| 2021-12-07 | 1,938 | 1,998 | 1,927 | 1,994 | 104,600 | 1,994 |
| 2021-12-06 | 1,913 | 1,915 | 1,885 | 1,898 | 98,200 | 1,898 |
| 2021-12-03 | 1,860 | 1,912 | 1,834 | 1,910 | 134,200 | 1,910 |
| 2021-12-02 | 1,826 | 1,877 | 1,811 | 1,869 | 159,700 | 1,869 |
| 2021-12-01 | 1,790 | 1,847 | 1,781 | 1,826 | 104,900 | 1,826 |
| 2021-11-30 | 1,872 | 1,883 | 1,817 | 1,818 | 183,200 | 1,818 |
| 2021-11-29 | 1,861 | 1,887 | 1,841 | 1,849 | 121,600 | 1,849 |
| 2021-11-26 | 2,001 | 2,001 | 1,895 | 1,912 | 63,000 | 1,912 |
| 2021-11-25 | 1,975 | 2,023 | 1,963 | 2,001 | 68,200 | 2,001 |
| 2021-11-24 | 1,961 | 1,979 | 1,951 | 1,973 | 93,800 | 1,973 |
| 2021-11-22 | 1,918 | 1,960 | 1,894 | 1,948 | 79,000 | 1,948 |
| 2021-11-19 | 1,919 | 1,939 | 1,886 | 1,924 | 86,700 | 1,924 |
| 2021-11-18 | 1,888 | 1,917 | 1,866 | 1,900 | 94,600 | 1,900 |
| 2021-11-17 | 1,951 | 1,951 | 1,892 | 1,902 | 136,800 | 1,902 |
| 2021-11-16 | 2,003 | 2,007 | 1,962 | 1,964 | 152,000 | 1,964 |
| 2021-11-15 | 2,055 | 2,058 | 1,990 | 2,013 | 82,300 | 2,013 |
| 2021-11-12 | 1,994 | 2,057 | 1,986 | 2,051 | 147,400 | 2,051 |
| 2021-11-11 | 2,015 | 2,021 | 1,955 | 1,961 | 83,500 | 1,961 |
| 2021-11-10 | 2,054 | 2,054 | 1,976 | 1,995 | 133,100 | 1,995 |
| 2021-11-09 | 2,092 | 2,114 | 2,030 | 2,030 | 148,100 | 2,030 |
| 2021-11-08 | 1,972 | 2,052 | 1,932 | 2,049 | 308,100 | 2,049 |
| 2021-11-05 | 2,058 | 2,105 | 1,948 | 1,950 | 318,700 | 1,950 |
| 2021-11-04 | 2,034 | 2,090 | 1,973 | 1,987 | 691,000 | 1,987 |
| 2021-11-02 | 1,833 | 1,883 | 1,813 | 1,835 | 275,200 | 1,835 |
| 2021-11-01 | 1,874 | 1,879 | 1,745 | 1,793 | 356,600 | 1,793 |
| 2021-10-29 | 1,811 | 2,008 | 1,734 | 1,873 | 491,900 | 1,873 |
| 2021-10-28 | 1,848 | 1,870 | 1,770 | 1,811 | 565,700 | 1,811 |
| 2021-10-27 | 1,804 | 1,850 | 1,790 | 1,842 | 163,200 | 1,842 |
| 2021-10-26 | 1,762 | 1,814 | 1,747 | 1,804 | 148,800 | 1,804 |
| 2021-10-25 | 1,708 | 1,774 | 1,704 | 1,758 | 127,400 | 1,758 |
| 2021-10-22 | 1,695 | 1,707 | 1,681 | 1,704 | 94,500 | 1,704 |
| 2021-10-21 | 1,731 | 1,770 | 1,720 | 1,729 | 81,100 | 1,729 |
| 2021-10-20 | 1,762 | 1,783 | 1,731 | 1,735 | 83,800 | 1,735 |
| 2021-10-19 | 1,806 | 1,809 | 1,762 | 1,774 | 69,900 | 1,774 |
| 2021-10-18 | 1,769 | 1,793 | 1,768 | 1,790 | 69,000 | 1,790 |
| 2021-10-15 | 1,730 | 1,758 | 1,723 | 1,758 | 74,300 | 1,758 |
| 2021-10-14 | 1,728 | 1,743 | 1,705 | 1,730 | 86,000 | 1,730 |
| 2021-10-13 | 1,755 | 1,755 | 1,708 | 1,708 | 126,000 | 1,708 |
| 2021-10-12 | 1,710 | 1,767 | 1,705 | 1,762 | 91,800 | 1,762 |
| 2021-10-11 | 1,706 | 1,731 | 1,696 | 1,731 | 64,800 | 1,731 |
| 2021-10-08 | 1,677 | 1,736 | 1,675 | 1,696 | 131,400 | 1,696 |
| 2021-10-07 | 1,680 | 1,687 | 1,653 | 1,678 | 63,600 | 1,678 |
| 2021-10-06 | 1,724 | 1,758 | 1,681 | 1,686 | 68,300 | 1,686 |
| 2021-10-05 | 1,700 | 1,729 | 1,672 | 1,714 | 100,100 | 1,714 |
| 2021-10-04 | 1,751 | 1,780 | 1,693 | 1,732 | 91,000 | 1,732 |
| 2021-10-01 | 1,769 | 1,771 | 1,719 | 1,735 | 134,600 | 1,735 |
| 2021-09-30 | 1,824 | 1,847 | 1,782 | 1,800 | 104,900 | 1,800 |
| 2021-09-29 | 1,761 | 1,813 | 1,746 | 1,804 | 154,100 | 1,804 |
| 2021-09-28 | 1,773 | 1,852 | 1,768 | 1,845 | 188,700 | 1,845 |
| 2021-09-27 | 1,739 | 1,764 | 1,731 | 1,745 | 125,600 | 1,745 |
| 2021-09-24 | 1,721 | 1,733 | 1,702 | 1,724 | 115,400 | 1,724 |
| 2021-09-22 | 1,715 | 1,715 | 1,653 | 1,654 | 137,400 | 1,654 |
| 2021-09-21 | 1,770 | 1,772 | 1,728 | 1,736 | 172,400 | 1,736 |
| 2021-09-17 | 1,876 | 1,876 | 1,802 | 1,808 | 169,300 | 1,808 |
| 2021-09-16 | 1,918 | 1,934 | 1,869 | 1,885 | 104,700 | 1,885 |
| 2021-09-15 | 1,932 | 1,941 | 1,900 | 1,922 | 51,300 | 1,922 |
| 2021-09-14 | 1,974 | 1,980 | 1,958 | 1,971 | 58,800 | 1,971 |
| 2021-09-13 | 1,922 | 1,971 | 1,912 | 1,971 | 50,900 | 1,971 |
| 2021-09-10 | 1,902 | 1,937 | 1,902 | 1,932 | 65,800 | 1,932 |
| 2021-09-09 | 1,905 | 1,916 | 1,898 | 1,914 | 42,900 | 1,914 |
| 2021-09-08 | 1,872 | 1,934 | 1,862 | 1,933 | 79,600 | 1,933 |
| 2021-09-07 | 1,868 | 1,886 | 1,849 | 1,867 | 80,300 | 1,867 |
| 2021-09-06 | 1,850 | 1,863 | 1,821 | 1,850 | 54,200 | 1,850 |
| 2021-09-03 | 1,790 | 1,839 | 1,790 | 1,819 | 62,800 | 1,819 |
| 2021-09-02 | 1,796 | 1,798 | 1,747 | 1,784 | 42,300 | 1,784 |
| 2021-09-01 | 1,828 | 1,829 | 1,794 | 1,800 | 59,500 | 1,800 |
| 2021-08-31 | 1,780 | 1,826 | 1,772 | 1,815 | 62,600 | 1,815 |
| 2021-08-30 | 1,762 | 1,809 | 1,761 | 1,800 | 64,500 | 1,800 |
| 2021-08-27 | 1,683 | 1,752 | 1,666 | 1,743 | 99,500 | 1,743 |
| 2021-08-26 | 1,700 | 1,700 | 1,678 | 1,683 | 41,500 | 1,683 |
| 2021-08-25 | 1,711 | 1,725 | 1,692 | 1,697 | 63,800 | 1,697 |
| 2021-08-24 | 1,662 | 1,708 | 1,651 | 1,683 | 87,200 | 1,683 |
| 2021-08-23 | 1,641 | 1,661 | 1,621 | 1,653 | 65,700 | 1,653 |
| 2021-08-20 | 1,673 | 1,673 | 1,621 | 1,623 | 81,200 | 1,623 |
| 2021-08-19 | 1,728 | 1,728 | 1,678 | 1,678 | 59,100 | 1,678 |
| 2021-08-18 | 1,735 | 1,768 | 1,735 | 1,742 | 47,500 | 1,742 |
| 2021-08-17 | 1,806 | 1,819 | 1,743 | 1,745 | 54,800 | 1,745 |
| 2021-08-16 | 1,824 | 1,840 | 1,761 | 1,783 | 101,900 | 1,783 |
| 2021-08-13 | 1,841 | 1,856 | 1,815 | 1,854 | 57,800 | 1,854 |
| 2021-08-12 | 1,846 | 1,854 | 1,823 | 1,840 | 57,400 | 1,840 |
| 2021-08-11 | 1,837 | 1,867 | 1,824 | 1,831 | 65,400 | 1,831 |
| 2021-08-10 | 1,839 | 1,883 | 1,810 | 1,817 | 70,000 | 1,817 |
| 2021-08-06 | 1,811 | 1,827 | 1,788 | 1,827 | 85,600 | 1,827 |
| 2021-08-05 | 1,844 | 1,854 | 1,800 | 1,810 | 106,300 | 1,810 |
| 2021-08-04 | 1,944 | 1,964 | 1,854 | 1,862 | 85,400 | 1,862 |
| 2021-08-03 | 1,945 | 1,977 | 1,880 | 1,944 | 101,700 | 1,944 |
| 2021-08-02 | 1,830 | 1,936 | 1,826 | 1,907 | 172,400 | 1,907 |
| 2021-07-30 | 1,727 | 1,841 | 1,713 | 1,826 | 136,900 | 1,826 |
| 2021-07-29 | 1,756 | 1,766 | 1,727 | 1,746 | 26,900 | 1,746 |
| 2021-07-28 | 1,731 | 1,766 | 1,731 | 1,752 | 44,800 | 1,752 |
| 2021-07-27 | 1,730 | 1,773 | 1,730 | 1,765 | 79,200 | 1,765 |
| 2021-07-26 | 1,680 | 1,730 | 1,680 | 1,713 | 91,800 | 1,713 |
| 2021-07-21 | 1,628 | 1,654 | 1,616 | 1,639 | 85,600 | 1,639 |
| 2021-07-20 | 1,622 | 1,642 | 1,592 | 1,595 | 81,300 | 1,595 |
| 2021-07-19 | 1,649 | 1,678 | 1,649 | 1,652 | 106,900 | 1,652 |
| 2021-07-16 | 1,608 | 1,679 | 1,608 | 1,658 | 70,400 | 1,658 |
| 2021-07-15 | 1,597 | 1,618 | 1,584 | 1,600 | 72,900 | 1,600 |
| 2021-07-14 | 1,611 | 1,649 | 1,607 | 1,614 | 61,700 | 1,614 |
| 2021-07-13 | 1,584 | 1,632 | 1,575 | 1,623 | 84,000 | 1,623 |
| 2021-07-12 | 1,561 | 1,578 | 1,545 | 1,577 | 77,100 | 1,577 |
| 2021-07-09 | 1,556 | 1,567 | 1,505 | 1,546 | 108,000 | 1,546 |
| 2021-07-08 | 1,601 | 1,619 | 1,596 | 1,596 | 48,100 | 1,596 |
| 2021-07-07 | 1,614 | 1,635 | 1,606 | 1,611 | 31,900 | 1,611 |
| 2021-07-06 | 1,628 | 1,647 | 1,623 | 1,643 | 25,800 | 1,643 |
| 2021-07-05 | 1,632 | 1,637 | 1,613 | 1,620 | 25,200 | 1,620 |
| 2021-07-02 | 1,629 | 1,646 | 1,618 | 1,644 | 48,700 | 1,644 |
| 2021-07-01 | 1,623 | 1,640 | 1,600 | 1,615 | 67,200 | 1,615 |
| 2021-06-30 | 1,651 | 1,677 | 1,608 | 1,612 | 85,600 | 1,612 |
| 2021-06-29 | 1,660 | 1,695 | 1,650 | 1,672 | 57,400 | 1,672 |
| 2021-06-28 | 1,657 | 1,698 | 1,651 | 1,690 | 60,800 | 1,690 |
| 2021-06-25 | 1,607 | 1,658 | 1,607 | 1,653 | 65,100 | 1,653 |
| 2021-06-24 | 1,568 | 1,601 | 1,555 | 1,585 | 48,600 | 1,585 |
| 2021-06-23 | 1,581 | 1,584 | 1,548 | 1,554 | 52,000 | 1,554 |
| 2021-06-22 | 1,588 | 1,605 | 1,572 | 1,598 | 69,200 | 1,598 |
| 2021-06-21 | 1,564 | 1,572 | 1,543 | 1,548 | 73,900 | 1,548 |
| 2021-06-18 | 1,609 | 1,630 | 1,600 | 1,600 | 49,800 | 1,600 |
| 2021-06-17 | 1,619 | 1,627 | 1,591 | 1,626 | 38,600 | 1,626 |
| 2021-06-16 | 1,611 | 1,625 | 1,600 | 1,618 | 37,800 | 1,618 |
| 2021-06-15 | 1,582 | 1,613 | 1,576 | 1,603 | 52,600 | 1,603 |
| 2021-06-14 | 1,609 | 1,620 | 1,575 | 1,597 | 41,000 | 1,597 |
| 2021-06-11 | 1,585 | 1,601 | 1,575 | 1,596 | 58,300 | 1,596 |
| 2021-06-10 | 1,589 | 1,604 | 1,574 | 1,603 | 49,300 | 1,603 |
| 2021-06-09 | 1,611 | 1,625 | 1,592 | 1,597 | 44,500 | 1,597 |
| 2021-06-08 | 1,636 | 1,656 | 1,623 | 1,632 | 36,200 | 1,632 |
| 2021-06-07 | 1,676 | 1,676 | 1,645 | 1,645 | 35,400 | 1,645 |
| 2021-06-04 | 1,670 | 1,694 | 1,665 | 1,683 | 45,400 | 1,683 |
| 2021-06-03 | 1,632 | 1,676 | 1,630 | 1,671 | 55,800 | 1,671 |
| 2021-06-02 | 1,618 | 1,649 | 1,618 | 1,640 | 47,700 | 1,640 |
| 2021-06-01 | 1,632 | 1,641 | 1,601 | 1,618 | 52,400 | 1,618 |
| 2021-05-31 | 1,651 | 1,651 | 1,603 | 1,610 | 46,100 | 1,610 |
| 2021-05-28 | 1,633 | 1,652 | 1,625 | 1,652 | 66,000 | 1,652 |
| 2021-05-27 | 1,630 | 1,644 | 1,585 | 1,586 | 77,300 | 1,586 |
| 2021-05-26 | 1,620 | 1,639 | 1,608 | 1,629 | 37,100 | 1,629 |
| 2021-05-25 | 1,650 | 1,666 | 1,634 | 1,636 | 41,400 | 1,636 |
| 2021-05-24 | 1,617 | 1,645 | 1,617 | 1,636 | 44,000 | 1,636 |
| 2021-05-21 | 1,610 | 1,629 | 1,591 | 1,598 | 50,000 | 1,598 |
| 2021-05-20 | 1,642 | 1,647 | 1,606 | 1,606 | 70,300 | 1,606 |
| 2021-05-19 | 1,642 | 1,683 | 1,642 | 1,661 | 56,900 | 1,661 |
| 2021-05-18 | 1,628 | 1,671 | 1,611 | 1,668 | 63,700 | 1,668 |
| 2021-05-17 | 1,649 | 1,656 | 1,594 | 1,609 | 71,200 | 1,609 |
| 2021-05-14 | 1,680 | 1,684 | 1,612 | 1,617 | 62,700 | 1,617 |
| 2021-05-13 | 1,689 | 1,702 | 1,646 | 1,646 | 59,700 | 1,646 |
| 2021-05-12 | 1,814 | 1,814 | 1,670 | 1,688 | 98,800 | 1,688 |
| 2021-05-11 | 1,825 | 1,860 | 1,809 | 1,817 | 82,800 | 1,817 |
| 2021-05-10 | 1,798 | 1,850 | 1,793 | 1,842 | 106,700 | 1,842 |
| 2021-05-07 | 1,714 | 1,779 | 1,699 | 1,777 | 104,400 | 1,777 |
| 2021-05-06 | 1,673 | 1,695 | 1,642 | 1,674 | 162,000 | 1,674 |
| 2021-04-30 | 1,611 | 1,680 | 1,611 | 1,654 | 109,500 | 1,654 |
| 2021-04-28 | 1,661 | 1,661 | 1,614 | 1,628 | 54,800 | 1,628 |
| 2021-04-27 | 1,644 | 1,672 | 1,624 | 1,651 | 58,700 | 1,651 |
| 2021-04-26 | 1,623 | 1,641 | 1,623 | 1,636 | 43,500 | 1,636 |
| 2021-04-23 | 1,620 | 1,628 | 1,610 | 1,613 | 50,800 | 1,613 |
| 2021-04-22 | 1,645 | 1,653 | 1,622 | 1,636 | 53,500 | 1,636 |
| 2021-04-21 | 1,645 | 1,656 | 1,601 | 1,613 | 61,500 | 1,613 |
| 2021-04-20 | 1,689 | 1,732 | 1,683 | 1,688 | 59,300 | 1,688 |
| 2021-04-19 | 1,718 | 1,734 | 1,700 | 1,722 | 58,300 | 1,722 |
| 2021-04-16 | 1,706 | 1,716 | 1,686 | 1,708 | 48,300 | 1,708 |
| 2021-04-15 | 1,684 | 1,722 | 1,681 | 1,710 | 77,300 | 1,710 |
| 2021-04-14 | 1,668 | 1,684 | 1,657 | 1,684 | 55,300 | 1,684 |
| 2021-04-13 | 1,650 | 1,686 | 1,644 | 1,683 | 51,000 | 1,683 |
| 2021-04-12 | 1,630 | 1,644 | 1,624 | 1,640 | 45,000 | 1,640 |
| 2021-04-09 | 1,647 | 1,647 | 1,613 | 1,634 | 69,800 | 1,634 |
| 2021-04-08 | 1,627 | 1,647 | 1,617 | 1,627 | 64,400 | 1,627 |
| 2021-04-07 | 1,598 | 1,650 | 1,598 | 1,650 | 59,700 | 1,650 |
| 2021-04-06 | 1,608 | 1,633 | 1,600 | 1,607 | 97,800 | 1,607 |
| 2021-04-05 | 1,612 | 1,632 | 1,589 | 1,608 | 73,500 | 1,608 |
| 2021-04-02 | 1,618 | 1,620 | 1,596 | 1,613 | 41,400 | 1,613 |
| 2021-04-01 | 1,633 | 1,645 | 1,586 | 1,614 | 77,500 | 1,614 |
| 2021-03-31 | 1,639 | 1,672 | 1,616 | 1,633 | 123,400 | 1,633 |
| 2021-03-30 | 1,650 | 1,667 | 1,624 | 1,648 | 139,100 | 1,648 |
| 2021-03-29 | 1,662 | 1,668 | 1,600 | 1,629 | 248,100 | 1,629 |
| 2021-03-26 | 1,645 | 1,659 | 1,614 | 1,622 | 168,700 | 1,622 |
| 2021-03-25 | 1,645 | 1,702 | 1,645 | 1,648 | 432,700 | 1,648 |
| 2021-03-24 | 1,661 | 1,684 | 1,564 | 1,565 | 206,900 | 1,565 |
| 2021-03-23 | 1,699 | 1,733 | 1,670 | 1,678 | 276,600 | 1,678 |
| 2021-03-22 | 1,690 | 1,717 | 1,671 | 1,697 | 157,500 | 1,697 |
| 2021-03-19 | 1,679 | 1,714 | 1,656 | 1,711 | 171,800 | 1,711 |
| 2021-03-18 | 1,719 | 1,735 | 1,684 | 1,696 | 142,600 | 1,696 |
| 2021-03-17 | 1,670 | 1,689 | 1,650 | 1,689 | 101,100 | 1,689 |
| 2021-03-16 | 1,699 | 1,724 | 1,662 | 1,669 | 86,400 | 1,669 |
| 2021-03-15 | 1,696 | 1,724 | 1,669 | 1,698 | 86,300 | 1,698 |
| 2021-03-12 | 1,662 | 1,698 | 1,657 | 1,676 | 109,100 | 1,676 |
| 2021-03-11 | 1,676 | 1,688 | 1,657 | 1,677 | 116,000 | 1,677 |
| 2021-03-10 | 1,682 | 1,695 | 1,655 | 1,687 | 91,100 | 1,687 |
| 2021-03-09 | 1,699 | 1,721 | 1,675 | 1,698 | 176,000 | 1,698 |
| 2021-03-08 | 1,665 | 1,689 | 1,642 | 1,659 | 122,100 | 1,659 |
| 2021-03-05 | 1,638 | 1,649 | 1,596 | 1,627 | 194,300 | 1,627 |
| 2021-03-04 | 1,668 | 1,685 | 1,627 | 1,641 | 105,300 | 1,641 |
| 2021-03-03 | 1,672 | 1,690 | 1,665 | 1,687 | 168,200 | 1,687 |
| 2021-03-02 | 1,700 | 1,721 | 1,672 | 1,675 | 82,500 | 1,675 |
| 2021-03-01 | 1,688 | 1,704 | 1,678 | 1,697 | 99,800 | 1,697 |
| 2021-02-26 | 1,747 | 1,761 | 1,690 | 1,690 | 118,100 | 1,690 |
| 2021-02-25 | 1,795 | 1,801 | 1,776 | 1,787 | 189,700 | 1,787 |
| 2021-02-24 | 1,780 | 1,799 | 1,775 | 1,777 | 130,500 | 1,777 |
| 2021-02-22 | 1,759 | 1,770 | 1,730 | 1,749 | 94,600 | 1,749 |
| 2021-02-19 | 1,746 | 1,759 | 1,720 | 1,732 | 104,100 | 1,732 |
| 2021-02-18 | 1,783 | 1,797 | 1,752 | 1,778 | 113,500 | 1,778 |
| 2021-02-17 | 1,760 | 1,813 | 1,751 | 1,783 | 137,100 | 1,783 |
| 2021-02-16 | 1,776 | 1,776 | 1,743 | 1,770 | 58,400 | 1,770 |
| 2021-02-15 | 1,754 | 1,778 | 1,750 | 1,778 | 89,000 | 1,778 |
| 2021-02-12 | 1,742 | 1,768 | 1,723 | 1,764 | 125,700 | 1,764 |
| 2021-02-10 | 1,699 | 1,761 | 1,692 | 1,742 | 182,000 | 1,742 |
| 2021-02-09 | 1,661 | 1,696 | 1,648 | 1,694 | 132,700 | 1,694 |
| 2021-02-08 | 1,659 | 1,679 | 1,636 | 1,663 | 91,700 | 1,663 |
| 2021-02-05 | 1,662 | 1,677 | 1,647 | 1,652 | 86,500 | 1,652 |
| 2021-02-04 | 1,622 | 1,662 | 1,622 | 1,651 | 68,500 | 1,651 |
| 2021-02-03 | 1,667 | 1,670 | 1,631 | 1,641 | 87,800 | 1,641 |
| 2021-02-02 | 1,601 | 1,670 | 1,601 | 1,662 | 178,000 | 1,662 |
| 2021-02-01 | 1,487 | 1,624 | 1,484 | 1,616 | 238,100 | 1,616 |
| 2021-01-29 | 1,476 | 1,510 | 1,456 | 1,457 | 191,600 | 1,457 |
| 2021-01-28 | 1,451 | 1,496 | 1,442 | 1,475 | 839,400 | 1,475 |
| 2021-01-27 | 1,471 | 1,493 | 1,469 | 1,475 | 207,600 | 1,475 |
| 2021-01-26 | 1,494 | 1,496 | 1,460 | 1,471 | 225,700 | 1,471 |
| 2021-01-25 | 1,516 | 1,516 | 1,460 | 1,468 | 167,300 | 1,468 |
| 2021-01-22 | 1,521 | 1,544 | 1,504 | 1,529 | 141,400 | 1,529 |
| 2021-01-21 | 1,520 | 1,542 | 1,505 | 1,516 | 97,400 | 1,516 |
| 2021-01-20 | 1,492 | 1,509 | 1,485 | 1,506 | 99,400 | 1,506 |
| 2021-01-19 | 1,470 | 1,480 | 1,456 | 1,474 | 126,200 | 1,474 |
| 2021-01-18 | 1,465 | 1,472 | 1,445 | 1,453 | 105,000 | 1,453 |
| 2021-01-15 | 1,504 | 1,516 | 1,464 | 1,473 | 120,400 | 1,473 |
| 2021-01-14 | 1,469 | 1,511 | 1,450 | 1,500 | 187,600 | 1,500 |
| 2021-01-13 | 1,459 | 1,473 | 1,452 | 1,471 | 115,200 | 1,471 |
| 2021-01-12 | 1,437 | 1,480 | 1,437 | 1,470 | 185,600 | 1,470 |
| 2021-01-08 | 1,361 | 1,410 | 1,361 | 1,407 | 152,700 | 1,407 |
| 2021-01-07 | 1,329 | 1,377 | 1,329 | 1,366 | 91,100 | 1,366 |
| 2021-01-06 | 1,298 | 1,319 | 1,284 | 1,316 | 91,300 | 1,316 |
| 2021-01-05 | 1,263 | 1,300 | 1,247 | 1,300 | 81,000 | 1,300 |
| 2021-01-04 | 1,282 | 1,293 | 1,240 | 1,268 | 58,300 | 1,268 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株