5938 (株)LIXIL 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 | 3,080 | 3,105 | 3,050 | 3,065 | 456,700 | 3,065 |
| 2021-12-29 | 3,150 | 3,170 | 3,085 | 3,095 | 663,200 | 3,095 |
| 2021-12-28 | 3,100 | 3,160 | 3,100 | 3,150 | 650,500 | 3,150 |
| 2021-12-27 | 3,100 | 3,100 | 3,040 | 3,070 | 351,700 | 3,070 |
| 2021-12-24 | 3,090 | 3,095 | 3,065 | 3,085 | 268,800 | 3,085 |
| 2021-12-23 | 3,015 | 3,065 | 3,010 | 3,060 | 321,600 | 3,060 |
| 2021-12-22 | 3,030 | 3,045 | 2,997 | 3,010 | 435,200 | 3,010 |
| 2021-12-21 | 3,050 | 3,055 | 3,000 | 3,005 | 507,600 | 3,005 |
| 2021-12-20 | 2,997 | 3,020 | 2,962 | 2,972 | 705,200 | 2,972 |
| 2021-12-17 | 3,155 | 3,155 | 3,025 | 3,030 | 1,346,900 | 3,030 |
| 2021-12-16 | 3,185 | 3,185 | 3,120 | 3,160 | 749,000 | 3,160 |
| 2021-12-15 | 3,095 | 3,145 | 3,085 | 3,145 | 727,500 | 3,145 |
| 2021-12-14 | 3,100 | 3,125 | 3,065 | 3,115 | 761,200 | 3,115 |
| 2021-12-13 | 3,075 | 3,090 | 3,065 | 3,085 | 617,200 | 3,085 |
| 2021-12-10 | 3,080 | 3,110 | 3,055 | 3,070 | 966,100 | 3,070 |
| 2021-12-09 | 3,090 | 3,090 | 3,020 | 3,040 | 1,528,500 | 3,040 |
| 2021-12-08 | 3,105 | 3,105 | 3,020 | 3,065 | 1,105,400 | 3,065 |
| 2021-12-07 | 2,978 | 3,095 | 2,972 | 3,090 | 1,231,200 | 3,090 |
| 2021-12-06 | 2,911 | 2,949 | 2,907 | 2,936 | 697,000 | 2,936 |
| 2021-12-03 | 2,823 | 2,904 | 2,798 | 2,902 | 716,200 | 2,902 |
| 2021-12-02 | 2,791 | 2,837 | 2,783 | 2,799 | 888,400 | 2,799 |
| 2021-12-01 | 2,809 | 2,858 | 2,803 | 2,841 | 1,115,200 | 2,841 |
| 2021-11-30 | 2,809 | 2,851 | 2,789 | 2,789 | 2,603,600 | 2,789 |
| 2021-11-29 | 2,776 | 2,807 | 2,748 | 2,769 | 1,121,900 | 2,769 |
| 2021-11-26 | 2,930 | 2,935 | 2,833 | 2,836 | 921,000 | 2,836 |
| 2021-11-25 | 2,935 | 2,953 | 2,924 | 2,942 | 355,700 | 2,942 |
| 2021-11-24 | 3,000 | 3,020 | 2,916 | 2,928 | 886,200 | 2,928 |
| 2021-11-22 | 3,015 | 3,065 | 2,989 | 3,045 | 619,400 | 3,045 |
| 2021-11-19 | 3,060 | 3,065 | 3,005 | 3,015 | 537,500 | 3,015 |
| 2021-11-18 | 3,040 | 3,080 | 3,030 | 3,035 | 662,200 | 3,035 |
| 2021-11-17 | 3,025 | 3,045 | 2,994 | 3,035 | 528,800 | 3,035 |
| 2021-11-16 | 3,025 | 3,055 | 3,010 | 3,025 | 416,800 | 3,025 |
| 2021-11-15 | 3,025 | 3,050 | 3,015 | 3,030 | 788,500 | 3,030 |
| 2021-11-12 | 2,936 | 3,005 | 2,917 | 3,005 | 655,000 | 3,005 |
| 2021-11-11 | 2,929 | 2,944 | 2,886 | 2,907 | 827,900 | 2,907 |
| 2021-11-10 | 2,950 | 2,967 | 2,917 | 2,925 | 655,600 | 2,925 |
| 2021-11-09 | 2,973 | 2,994 | 2,956 | 2,971 | 934,700 | 2,971 |
| 2021-11-08 | 2,966 | 2,973 | 2,937 | 2,959 | 857,200 | 2,959 |
| 2021-11-05 | 2,970 | 2,972 | 2,900 | 2,924 | 761,900 | 2,924 |
| 2021-11-04 | 2,927 | 2,971 | 2,850 | 2,953 | 1,396,300 | 2,953 |
| 2021-11-02 | 2,885 | 2,909 | 2,831 | 2,892 | 1,889,900 | 2,892 |
| 2021-11-01 | 3,000 | 3,010 | 2,917 | 2,935 | 2,734,700 | 2,935 |
| 2021-10-29 | 3,075 | 3,090 | 2,795 | 2,924 | 4,656,800 | 2,924 |
| 2021-10-28 | 3,060 | 3,150 | 3,060 | 3,105 | 4,787,100 | 3,105 |
| 2021-10-27 | 3,115 | 3,160 | 3,060 | 3,080 | 1,091,900 | 3,080 |
| 2021-10-26 | 3,125 | 3,165 | 3,095 | 3,100 | 1,193,800 | 3,100 |
| 2021-10-25 | 3,055 | 3,115 | 3,050 | 3,060 | 997,600 | 3,060 |
| 2021-10-22 | 3,060 | 3,115 | 3,055 | 3,055 | 1,181,100 | 3,055 |
| 2021-10-21 | 3,150 | 3,185 | 3,080 | 3,080 | 1,163,600 | 3,080 |
| 2021-10-20 | 3,115 | 3,165 | 3,115 | 3,115 | 1,273,600 | 3,115 |
| 2021-10-19 | 3,090 | 3,135 | 3,070 | 3,115 | 957,900 | 3,115 |
| 2021-10-18 | 3,085 | 3,110 | 3,045 | 3,075 | 802,900 | 3,075 |
| 2021-10-15 | 3,025 | 3,095 | 3,020 | 3,085 | 1,039,300 | 3,085 |
| 2021-10-14 | 2,943 | 3,005 | 2,943 | 2,980 | 1,150,500 | 2,980 |
| 2021-10-13 | 2,920 | 2,993 | 2,918 | 2,971 | 875,600 | 2,971 |
| 2021-10-12 | 2,986 | 2,986 | 2,924 | 2,924 | 833,900 | 2,924 |
| 2021-10-11 | 2,922 | 2,978 | 2,887 | 2,978 | 1,032,300 | 2,978 |
| 2021-10-08 | 2,990 | 2,990 | 2,898 | 2,905 | 1,449,400 | 2,905 |
| 2021-10-07 | 2,897 | 2,956 | 2,883 | 2,940 | 1,050,000 | 2,940 |
| 2021-10-06 | 3,005 | 3,040 | 2,905 | 2,908 | 1,343,400 | 2,908 |
| 2021-10-05 | 2,983 | 3,030 | 2,945 | 2,988 | 1,190,500 | 2,988 |
| 2021-10-04 | 3,130 | 3,135 | 2,990 | 3,010 | 1,273,400 | 3,010 |
| 2021-10-01 | 3,200 | 3,225 | 3,070 | 3,075 | 1,584,100 | 3,075 |
| 2021-09-30 | 3,240 | 3,260 | 3,210 | 3,255 | 1,251,400 | 3,255 |
| 2021-09-29 | 3,225 | 3,235 | 3,175 | 3,230 | 1,338,400 | 3,230 |
| 2021-09-28 | 3,245 | 3,295 | 3,230 | 3,290 | 918,100 | 3,290 |
| 2021-09-27 | 3,250 | 3,270 | 3,215 | 3,255 | 1,064,000 | 3,255 |
| 2021-09-24 | 3,200 | 3,265 | 3,190 | 3,260 | 1,396,100 | 3,260 |
| 2021-09-22 | 3,160 | 3,170 | 3,115 | 3,130 | 1,122,300 | 3,130 |
| 2021-09-21 | 3,145 | 3,180 | 3,080 | 3,150 | 1,829,100 | 3,150 |
| 2021-09-17 | 3,305 | 3,305 | 3,200 | 3,225 | 1,711,500 | 3,225 |
| 2021-09-16 | 3,315 | 3,345 | 3,275 | 3,290 | 1,434,200 | 3,290 |
| 2021-09-15 | 3,335 | 3,355 | 3,260 | 3,280 | 691,600 | 3,280 |
| 2021-09-14 | 3,345 | 3,365 | 3,300 | 3,365 | 834,300 | 3,365 |
| 2021-09-13 | 3,330 | 3,360 | 3,285 | 3,355 | 695,800 | 3,355 |
| 2021-09-10 | 3,290 | 3,340 | 3,290 | 3,340 | 842,800 | 3,340 |
| 2021-09-09 | 3,345 | 3,365 | 3,265 | 3,295 | 1,062,000 | 3,295 |
| 2021-09-08 | 3,330 | 3,350 | 3,310 | 3,350 | 848,200 | 3,350 |
| 2021-09-07 | 3,320 | 3,335 | 3,285 | 3,330 | 1,023,800 | 3,330 |
| 2021-09-06 | 3,280 | 3,320 | 3,270 | 3,300 | 901,500 | 3,300 |
| 2021-09-03 | 3,225 | 3,280 | 3,215 | 3,260 | 690,200 | 3,260 |
| 2021-09-02 | 3,200 | 3,250 | 3,190 | 3,250 | 766,200 | 3,250 |
| 2021-09-01 | 3,175 | 3,175 | 3,135 | 3,155 | 705,400 | 3,155 |
| 2021-08-31 | 3,150 | 3,225 | 3,140 | 3,205 | 1,243,000 | 3,205 |
| 2021-08-30 | 3,120 | 3,150 | 3,095 | 3,145 | 571,200 | 3,145 |
| 2021-08-27 | 3,090 | 3,105 | 3,050 | 3,085 | 495,100 | 3,085 |
| 2021-08-26 | 3,100 | 3,100 | 3,055 | 3,080 | 492,100 | 3,080 |
| 2021-08-25 | 3,125 | 3,140 | 3,095 | 3,130 | 357,800 | 3,130 |
| 2021-08-24 | 3,115 | 3,160 | 3,095 | 3,155 | 858,700 | 3,155 |
| 2021-08-23 | 3,060 | 3,100 | 3,050 | 3,100 | 650,700 | 3,100 |
| 2021-08-20 | 3,035 | 3,065 | 2,991 | 3,000 | 777,500 | 3,000 |
| 2021-08-19 | 3,080 | 3,100 | 3,060 | 3,065 | 445,800 | 3,065 |
| 2021-08-18 | 3,100 | 3,130 | 3,090 | 3,115 | 489,400 | 3,115 |
| 2021-08-17 | 3,200 | 3,200 | 3,140 | 3,145 | 382,600 | 3,145 |
| 2021-08-16 | 3,195 | 3,200 | 3,130 | 3,160 | 683,200 | 3,160 |
| 2021-08-13 | 3,235 | 3,285 | 3,225 | 3,235 | 481,300 | 3,235 |
| 2021-08-12 | 3,280 | 3,290 | 3,245 | 3,260 | 886,800 | 3,260 |
| 2021-08-11 | 3,190 | 3,250 | 3,180 | 3,250 | 899,800 | 3,250 |
| 2021-08-10 | 3,195 | 3,195 | 3,120 | 3,120 | 846,300 | 3,120 |
| 2021-08-06 | 3,180 | 3,215 | 3,170 | 3,205 | 798,000 | 3,205 |
| 2021-08-05 | 3,170 | 3,190 | 3,125 | 3,190 | 810,500 | 3,190 |
| 2021-08-04 | 3,150 | 3,165 | 3,120 | 3,160 | 995,500 | 3,160 |
| 2021-08-03 | 3,070 | 3,145 | 3,065 | 3,140 | 1,069,700 | 3,140 |
| 2021-08-02 | 3,050 | 3,135 | 3,040 | 3,090 | 1,420,700 | 3,090 |
| 2021-07-30 | 2,903 | 3,030 | 2,869 | 2,974 | 1,900,000 | 2,974 |
| 2021-07-29 | 2,923 | 2,931 | 2,897 | 2,915 | 475,900 | 2,915 |
| 2021-07-28 | 2,913 | 2,946 | 2,881 | 2,886 | 787,100 | 2,886 |
| 2021-07-27 | 2,975 | 2,988 | 2,964 | 2,970 | 406,300 | 2,970 |
| 2021-07-26 | 2,984 | 2,988 | 2,943 | 2,963 | 684,900 | 2,963 |
| 2021-07-21 | 2,941 | 2,967 | 2,923 | 2,934 | 701,800 | 2,934 |
| 2021-07-20 | 2,918 | 2,919 | 2,860 | 2,860 | 768,700 | 2,860 |
| 2021-07-19 | 2,942 | 2,965 | 2,924 | 2,948 | 418,400 | 2,948 |
| 2021-07-16 | 2,970 | 3,010 | 2,963 | 2,979 | 814,900 | 2,979 |
| 2021-07-15 | 3,020 | 3,020 | 2,934 | 2,946 | 651,600 | 2,946 |
| 2021-07-14 | 3,005 | 3,040 | 2,988 | 3,040 | 782,100 | 3,040 |
| 2021-07-13 | 2,960 | 3,030 | 2,955 | 3,030 | 1,105,700 | 3,030 |
| 2021-07-12 | 2,895 | 2,958 | 2,879 | 2,954 | 1,019,000 | 2,954 |
| 2021-07-09 | 2,783 | 2,827 | 2,747 | 2,818 | 1,137,800 | 2,818 |
| 2021-07-08 | 2,816 | 2,850 | 2,807 | 2,833 | 1,014,200 | 2,833 |
| 2021-07-07 | 2,852 | 2,866 | 2,831 | 2,844 | 829,300 | 2,844 |
| 2021-07-06 | 2,880 | 2,897 | 2,853 | 2,889 | 369,200 | 2,889 |
| 2021-07-05 | 2,870 | 2,903 | 2,870 | 2,885 | 328,700 | 2,885 |
| 2021-07-02 | 2,851 | 2,900 | 2,842 | 2,899 | 515,200 | 2,899 |
| 2021-07-01 | 2,891 | 2,919 | 2,863 | 2,878 | 645,500 | 2,878 |
| 2021-06-30 | 2,873 | 2,905 | 2,862 | 2,873 | 623,700 | 2,873 |
| 2021-06-29 | 2,875 | 2,888 | 2,861 | 2,869 | 743,900 | 2,869 |
| 2021-06-28 | 2,930 | 2,936 | 2,888 | 2,909 | 584,200 | 2,909 |
| 2021-06-25 | 2,961 | 2,990 | 2,909 | 2,920 | 685,700 | 2,920 |
| 2021-06-24 | 2,921 | 2,922 | 2,878 | 2,911 | 594,300 | 2,911 |
| 2021-06-23 | 2,977 | 2,979 | 2,936 | 2,938 | 712,300 | 2,938 |
| 2021-06-22 | 2,975 | 3,025 | 2,968 | 3,020 | 941,600 | 3,020 |
| 2021-06-21 | 2,875 | 2,903 | 2,851 | 2,884 | 894,000 | 2,884 |
| 2021-06-18 | 2,981 | 3,015 | 2,930 | 2,947 | 1,377,200 | 2,947 |
| 2021-06-17 | 2,975 | 2,987 | 2,948 | 2,966 | 594,800 | 2,966 |
| 2021-06-16 | 2,930 | 2,978 | 2,930 | 2,958 | 592,300 | 2,958 |
| 2021-06-15 | 2,921 | 2,952 | 2,901 | 2,925 | 553,600 | 2,925 |
| 2021-06-14 | 2,910 | 2,932 | 2,882 | 2,918 | 560,000 | 2,918 |
| 2021-06-11 | 2,889 | 2,894 | 2,853 | 2,869 | 591,700 | 2,869 |
| 2021-06-10 | 2,863 | 2,904 | 2,853 | 2,889 | 541,800 | 2,889 |
| 2021-06-09 | 2,887 | 2,925 | 2,853 | 2,891 | 406,600 | 2,891 |
| 2021-06-08 | 2,884 | 2,905 | 2,859 | 2,882 | 445,000 | 2,882 |
| 2021-06-07 | 2,882 | 2,899 | 2,857 | 2,884 | 606,600 | 2,884 |
| 2021-06-04 | 2,890 | 2,906 | 2,863 | 2,874 | 674,100 | 2,874 |
| 2021-06-03 | 2,904 | 2,913 | 2,867 | 2,887 | 696,800 | 2,887 |
| 2021-06-02 | 2,860 | 2,950 | 2,860 | 2,915 | 866,200 | 2,915 |
| 2021-06-01 | 2,900 | 2,901 | 2,855 | 2,897 | 645,100 | 2,897 |
| 2021-05-31 | 2,977 | 2,989 | 2,867 | 2,877 | 754,200 | 2,877 |
| 2021-05-28 | 2,943 | 3,015 | 2,934 | 2,987 | 1,097,900 | 2,987 |
| 2021-05-27 | 3,020 | 3,035 | 2,893 | 2,893 | 2,509,700 | 2,893 |
| 2021-05-26 | 3,020 | 3,040 | 2,976 | 3,005 | 849,700 | 3,005 |
| 2021-05-25 | 3,080 | 3,095 | 3,025 | 3,030 | 596,800 | 3,030 |
| 2021-05-24 | 3,030 | 3,075 | 3,025 | 3,055 | 779,600 | 3,055 |
| 2021-05-21 | 3,060 | 3,085 | 2,980 | 3,010 | 888,200 | 3,010 |
| 2021-05-20 | 3,040 | 3,100 | 3,040 | 3,085 | 840,500 | 3,085 |
| 2021-05-19 | 3,005 | 3,065 | 3,005 | 3,030 | 679,800 | 3,030 |
| 2021-05-18 | 2,990 | 3,080 | 2,980 | 3,070 | 935,300 | 3,070 |
| 2021-05-17 | 2,975 | 2,997 | 2,960 | 2,961 | 701,600 | 2,961 |
| 2021-05-14 | 2,930 | 2,954 | 2,922 | 2,947 | 872,900 | 2,947 |
| 2021-05-13 | 2,910 | 2,956 | 2,866 | 2,880 | 1,104,100 | 2,880 |
| 2021-05-12 | 2,905 | 2,991 | 2,885 | 2,926 | 1,220,100 | 2,926 |
| 2021-05-11 | 2,911 | 2,946 | 2,876 | 2,893 | 1,062,600 | 2,893 |
| 2021-05-10 | 2,924 | 2,964 | 2,910 | 2,935 | 1,211,300 | 2,935 |
| 2021-05-07 | 3,000 | 3,035 | 2,945 | 2,958 | 945,100 | 2,958 |
| 2021-05-06 | 2,980 | 3,055 | 2,977 | 2,994 | 1,515,200 | 2,994 |
| 2021-04-30 | 3,090 | 3,125 | 2,960 | 2,961 | 1,653,100 | 2,961 |
| 2021-04-28 | 3,085 | 3,110 | 3,070 | 3,090 | 614,200 | 3,090 |
| 2021-04-27 | 3,115 | 3,115 | 3,065 | 3,080 | 464,500 | 3,080 |
| 2021-04-26 | 3,115 | 3,130 | 3,075 | 3,120 | 346,400 | 3,120 |
| 2021-04-23 | 3,135 | 3,140 | 3,090 | 3,120 | 384,000 | 3,120 |
| 2021-04-22 | 3,105 | 3,135 | 3,055 | 3,135 | 499,600 | 3,135 |
| 2021-04-21 | 3,085 | 3,115 | 3,050 | 3,105 | 695,000 | 3,105 |
| 2021-04-20 | 3,130 | 3,135 | 3,075 | 3,110 | 537,900 | 3,110 |
| 2021-04-19 | 3,145 | 3,185 | 3,130 | 3,170 | 554,200 | 3,170 |
| 2021-04-16 | 3,150 | 3,150 | 3,095 | 3,140 | 452,800 | 3,140 |
| 2021-04-15 | 3,075 | 3,170 | 3,070 | 3,155 | 546,700 | 3,155 |
| 2021-04-14 | 3,130 | 3,130 | 3,075 | 3,100 | 479,300 | 3,100 |
| 2021-04-13 | 3,130 | 3,185 | 3,125 | 3,130 | 499,000 | 3,130 |
| 2021-04-12 | 3,175 | 3,205 | 3,160 | 3,180 | 685,900 | 3,180 |
| 2021-04-09 | 3,200 | 3,225 | 3,160 | 3,170 | 560,700 | 3,170 |
| 2021-04-08 | 3,195 | 3,210 | 3,135 | 3,165 | 587,600 | 3,165 |
| 2021-04-07 | 3,095 | 3,210 | 3,090 | 3,210 | 1,150,800 | 3,210 |
| 2021-04-06 | 3,120 | 3,135 | 3,045 | 3,070 | 608,100 | 3,070 |
| 2021-04-05 | 3,105 | 3,140 | 3,075 | 3,120 | 367,600 | 3,120 |
| 2021-04-02 | 3,140 | 3,150 | 3,095 | 3,100 | 432,200 | 3,100 |
| 2021-04-01 | 3,085 | 3,135 | 3,050 | 3,115 | 898,400 | 3,115 |
| 2021-03-31 | 3,165 | 3,210 | 3,075 | 3,075 | 1,318,200 | 3,075 |
| 2021-03-30 | 3,200 | 3,240 | 3,190 | 3,220 | 587,900 | 3,220 |
| 2021-03-29 | 3,275 | 3,280 | 3,195 | 3,235 | 1,177,500 | 3,235 |
| 2021-03-26 | 3,225 | 3,250 | 3,200 | 3,245 | 933,800 | 3,245 |
| 2021-03-25 | 3,115 | 3,205 | 3,110 | 3,185 | 848,800 | 3,185 |
| 2021-03-24 | 3,155 | 3,190 | 3,090 | 3,090 | 654,500 | 3,090 |
| 2021-03-23 | 3,210 | 3,280 | 3,205 | 3,210 | 686,900 | 3,210 |
| 2021-03-22 | 3,200 | 3,245 | 3,195 | 3,205 | 701,600 | 3,205 |
| 2021-03-19 | 3,210 | 3,250 | 3,170 | 3,230 | 1,592,600 | 3,230 |
| 2021-03-18 | 3,150 | 3,220 | 3,150 | 3,215 | 1,047,600 | 3,215 |
| 2021-03-17 | 3,130 | 3,155 | 3,120 | 3,150 | 769,200 | 3,150 |
| 2021-03-16 | 3,135 | 3,155 | 3,105 | 3,135 | 856,200 | 3,135 |
| 2021-03-15 | 3,200 | 3,210 | 3,175 | 3,200 | 738,900 | 3,200 |
| 2021-03-12 | 3,145 | 3,225 | 3,120 | 3,225 | 1,649,600 | 3,225 |
| 2021-03-11 | 3,085 | 3,115 | 3,075 | 3,115 | 1,239,900 | 3,115 |
| 2021-03-10 | 3,040 | 3,090 | 3,025 | 3,085 | 1,138,900 | 3,085 |
| 2021-03-09 | 2,999 | 3,075 | 2,982 | 3,075 | 1,624,500 | 3,075 |
| 2021-03-08 | 2,984 | 3,010 | 2,966 | 2,990 | 1,736,700 | 2,990 |
| 2021-03-05 | 2,830 | 2,939 | 2,800 | 2,934 | 1,483,000 | 2,934 |
| 2021-03-04 | 2,922 | 2,954 | 2,853 | 2,888 | 1,091,900 | 2,888 |
| 2021-03-03 | 2,924 | 2,962 | 2,886 | 2,956 | 993,700 | 2,956 |
| 2021-03-02 | 2,988 | 3,015 | 2,916 | 2,935 | 1,296,500 | 2,935 |
| 2021-03-01 | 2,990 | 3,025 | 2,922 | 2,950 | 1,661,700 | 2,950 |
| 2021-02-26 | 2,980 | 3,005 | 2,973 | 2,987 | 1,787,500 | 2,987 |
| 2021-02-25 | 2,998 | 3,020 | 2,988 | 3,020 | 1,267,600 | 3,020 |
| 2021-02-24 | 2,971 | 2,983 | 2,949 | 2,957 | 1,667,400 | 2,957 |
| 2021-02-22 | 2,951 | 3,055 | 2,950 | 3,025 | 1,399,000 | 3,025 |
| 2021-02-19 | 2,868 | 2,928 | 2,862 | 2,905 | 902,400 | 2,905 |
| 2021-02-18 | 2,915 | 2,915 | 2,863 | 2,870 | 995,100 | 2,870 |
| 2021-02-17 | 2,901 | 2,960 | 2,900 | 2,930 | 945,900 | 2,930 |
| 2021-02-16 | 2,979 | 2,994 | 2,914 | 2,928 | 1,264,500 | 2,928 |
| 2021-02-15 | 3,005 | 3,010 | 2,955 | 2,977 | 1,040,300 | 2,977 |
| 2021-02-12 | 2,950 | 3,020 | 2,946 | 3,000 | 1,587,200 | 3,000 |
| 2021-02-10 | 2,904 | 2,951 | 2,899 | 2,928 | 1,057,300 | 2,928 |
| 2021-02-09 | 2,880 | 2,935 | 2,876 | 2,927 | 1,647,200 | 2,927 |
| 2021-02-08 | 2,824 | 2,930 | 2,793 | 2,885 | 3,010,100 | 2,885 |
| 2021-02-05 | 2,554 | 2,787 | 2,544 | 2,774 | 2,867,700 | 2,774 |
| 2021-02-04 | 2,552 | 2,595 | 2,542 | 2,583 | 983,600 | 2,583 |
| 2021-02-03 | 2,530 | 2,602 | 2,525 | 2,602 | 1,411,000 | 2,602 |
| 2021-02-02 | 2,514 | 2,542 | 2,504 | 2,513 | 1,174,600 | 2,513 |
| 2021-02-01 | 2,429 | 2,535 | 2,420 | 2,526 | 1,607,400 | 2,526 |
| 2021-01-29 | 2,456 | 2,494 | 2,416 | 2,441 | 1,341,300 | 2,441 |
| 2021-01-28 | 2,415 | 2,478 | 2,409 | 2,456 | 2,829,500 | 2,456 |
| 2021-01-27 | 2,461 | 2,488 | 2,449 | 2,487 | 1,059,500 | 2,487 |
| 2021-01-26 | 2,467 | 2,490 | 2,441 | 2,446 | 777,200 | 2,446 |
| 2021-01-25 | 2,520 | 2,520 | 2,460 | 2,487 | 1,182,500 | 2,487 |
| 2021-01-22 | 2,443 | 2,546 | 2,429 | 2,542 | 2,075,700 | 2,542 |
| 2021-01-21 | 2,424 | 2,472 | 2,392 | 2,472 | 1,189,300 | 2,472 |
| 2021-01-20 | 2,412 | 2,413 | 2,362 | 2,406 | 895,800 | 2,406 |
| 2021-01-19 | 2,370 | 2,398 | 2,351 | 2,386 | 1,125,800 | 2,386 |
| 2021-01-18 | 2,393 | 2,398 | 2,360 | 2,383 | 668,800 | 2,383 |
| 2021-01-15 | 2,440 | 2,440 | 2,362 | 2,393 | 1,001,600 | 2,393 |
| 2021-01-14 | 2,432 | 2,475 | 2,388 | 2,447 | 2,011,900 | 2,447 |
| 2021-01-13 | 2,391 | 2,484 | 2,366 | 2,475 | 1,517,600 | 2,475 |
| 2021-01-12 | 2,436 | 2,473 | 2,412 | 2,416 | 1,146,200 | 2,416 |
| 2021-01-08 | 2,381 | 2,443 | 2,364 | 2,440 | 1,093,100 | 2,440 |
| 2021-01-07 | 2,312 | 2,373 | 2,290 | 2,370 | 1,408,500 | 2,370 |
| 2021-01-06 | 2,281 | 2,285 | 2,251 | 2,279 | 859,200 | 2,279 |
| 2021-01-05 | 2,209 | 2,270 | 2,192 | 2,267 | 1,004,500 | 2,267 |
| 2021-01-04 | 2,227 | 2,238 | 2,177 | 2,222 | 584,200 | 2,222 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
