6293 日精樹脂工業(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 | 1,046 | 1,049 | 1,034 | 1,046 | 11,600 | 1,046 |
| 2021-12-29 | 1,038 | 1,050 | 1,034 | 1,050 | 19,800 | 1,050 |
| 2021-12-28 | 1,017 | 1,039 | 1,015 | 1,038 | 37,300 | 1,038 |
| 2021-12-27 | 1,041 | 1,041 | 1,005 | 1,011 | 49,900 | 1,011 |
| 2021-12-24 | 1,030 | 1,041 | 1,030 | 1,041 | 23,300 | 1,041 |
| 2021-12-23 | 1,011 | 1,033 | 1,010 | 1,030 | 24,600 | 1,030 |
| 2021-12-22 | 1,016 | 1,016 | 1,009 | 1,011 | 18,200 | 1,011 |
| 2021-12-21 | 1,014 | 1,025 | 1,006 | 1,015 | 21,400 | 1,015 |
| 2021-12-20 | 1,044 | 1,044 | 1,001 | 1,001 | 42,500 | 1,001 |
| 2021-12-17 | 1,059 | 1,064 | 1,037 | 1,044 | 44,800 | 1,044 |
| 2021-12-16 | 1,040 | 1,066 | 1,040 | 1,059 | 57,100 | 1,059 |
| 2021-12-15 | 1,007 | 1,026 | 1,002 | 1,020 | 54,400 | 1,020 |
| 2021-12-14 | 1,007 | 1,021 | 1,003 | 1,007 | 40,300 | 1,007 |
| 2021-12-13 | 1,034 | 1,038 | 1,006 | 1,010 | 58,300 | 1,010 |
| 2021-12-10 | 1,028 | 1,032 | 1,015 | 1,021 | 24,400 | 1,021 |
| 2021-12-09 | 1,037 | 1,037 | 1,004 | 1,019 | 54,200 | 1,019 |
| 2021-12-08 | 1,047 | 1,047 | 1,029 | 1,037 | 32,400 | 1,037 |
| 2021-12-07 | 1,018 | 1,043 | 1,016 | 1,038 | 31,900 | 1,038 |
| 2021-12-06 | 1,023 | 1,034 | 1,003 | 1,003 | 39,200 | 1,003 |
| 2021-12-03 | 1,008 | 1,022 | 1,000 | 1,020 | 21,400 | 1,020 |
| 2021-12-02 | 998 | 1,015 | 995 | 999 | 31,800 | 999 |
| 2021-12-01 | 980 | 1,006 | 977 | 998 | 34,600 | 998 |
| 2021-11-30 | 1,001 | 1,032 | 980 | 980 | 54,800 | 980 |
| 2021-11-29 | 1,024 | 1,030 | 1,004 | 1,004 | 34,900 | 1,004 |
| 2021-11-26 | 1,050 | 1,050 | 1,028 | 1,035 | 37,000 | 1,035 |
| 2021-11-25 | 1,052 | 1,059 | 1,050 | 1,050 | 12,700 | 1,050 |
| 2021-11-24 | 1,055 | 1,063 | 1,045 | 1,055 | 24,000 | 1,055 |
| 2021-11-22 | 1,066 | 1,070 | 1,052 | 1,055 | 15,100 | 1,055 |
| 2021-11-19 | 1,058 | 1,069 | 1,053 | 1,066 | 16,200 | 1,066 |
| 2021-11-18 | 1,069 | 1,075 | 1,055 | 1,060 | 20,300 | 1,060 |
| 2021-11-17 | 1,108 | 1,108 | 1,070 | 1,070 | 20,000 | 1,070 |
| 2021-11-16 | 1,111 | 1,112 | 1,098 | 1,101 | 17,800 | 1,101 |
| 2021-11-15 | 1,115 | 1,117 | 1,097 | 1,100 | 20,400 | 1,100 |
| 2021-11-12 | 1,127 | 1,139 | 1,104 | 1,107 | 50,700 | 1,107 |
| 2021-11-11 | 1,100 | 1,108 | 1,081 | 1,087 | 33,900 | 1,087 |
| 2021-11-10 | 1,100 | 1,112 | 1,087 | 1,098 | 28,900 | 1,098 |
| 2021-11-09 | 1,124 | 1,132 | 1,112 | 1,112 | 22,000 | 1,112 |
| 2021-11-08 | 1,126 | 1,135 | 1,119 | 1,119 | 17,700 | 1,119 |
| 2021-11-05 | 1,155 | 1,155 | 1,126 | 1,126 | 64,200 | 1,126 |
| 2021-11-04 | 1,113 | 1,205 | 1,108 | 1,205 | 84,600 | 1,205 |
| 2021-11-02 | 1,117 | 1,130 | 1,104 | 1,107 | 21,500 | 1,107 |
| 2021-11-01 | 1,105 | 1,117 | 1,098 | 1,117 | 19,600 | 1,117 |
| 2021-10-29 | 1,100 | 1,100 | 1,086 | 1,087 | 18,000 | 1,087 |
| 2021-10-28 | 1,103 | 1,103 | 1,078 | 1,101 | 137,800 | 1,101 |
| 2021-10-27 | 1,110 | 1,119 | 1,103 | 1,109 | 23,600 | 1,109 |
| 2021-10-26 | 1,093 | 1,112 | 1,093 | 1,112 | 23,100 | 1,112 |
| 2021-10-25 | 1,083 | 1,098 | 1,083 | 1,089 | 15,300 | 1,089 |
| 2021-10-22 | 1,089 | 1,100 | 1,081 | 1,089 | 23,300 | 1,089 |
| 2021-10-21 | 1,105 | 1,119 | 1,096 | 1,097 | 23,000 | 1,097 |
| 2021-10-20 | 1,130 | 1,130 | 1,101 | 1,102 | 26,800 | 1,102 |
| 2021-10-19 | 1,114 | 1,138 | 1,110 | 1,121 | 23,200 | 1,121 |
| 2021-10-18 | 1,111 | 1,116 | 1,100 | 1,113 | 31,700 | 1,113 |
| 2021-10-15 | 1,079 | 1,108 | 1,079 | 1,108 | 39,700 | 1,108 |
| 2021-10-14 | 1,083 | 1,087 | 1,067 | 1,078 | 26,800 | 1,078 |
| 2021-10-13 | 1,083 | 1,090 | 1,074 | 1,082 | 31,400 | 1,082 |
| 2021-10-12 | 1,105 | 1,106 | 1,086 | 1,089 | 34,100 | 1,089 |
| 2021-10-11 | 1,090 | 1,110 | 1,090 | 1,110 | 31,700 | 1,110 |
| 2021-10-08 | 1,079 | 1,097 | 1,078 | 1,082 | 40,900 | 1,082 |
| 2021-10-07 | 1,082 | 1,091 | 1,072 | 1,078 | 45,700 | 1,078 |
| 2021-10-06 | 1,090 | 1,107 | 1,078 | 1,081 | 32,400 | 1,081 |
| 2021-10-05 | 1,088 | 1,093 | 1,068 | 1,073 | 38,700 | 1,073 |
| 2021-10-04 | 1,115 | 1,125 | 1,097 | 1,101 | 34,700 | 1,101 |
| 2021-10-01 | 1,123 | 1,123 | 1,098 | 1,098 | 40,500 | 1,098 |
| 2021-09-30 | 1,150 | 1,150 | 1,128 | 1,128 | 31,700 | 1,128 |
| 2021-09-29 | 1,146 | 1,151 | 1,130 | 1,147 | 48,700 | 1,147 |
| 2021-09-28 | 1,170 | 1,179 | 1,146 | 1,179 | 48,400 | 1,179 |
| 2021-09-27 | 1,177 | 1,180 | 1,157 | 1,164 | 53,400 | 1,164 |
| 2021-09-24 | 1,188 | 1,188 | 1,171 | 1,181 | 52,400 | 1,181 |
| 2021-09-22 | 1,188 | 1,188 | 1,157 | 1,161 | 51,900 | 1,161 |
| 2021-09-21 | 1,205 | 1,208 | 1,185 | 1,188 | 56,800 | 1,188 |
| 2021-09-17 | 1,211 | 1,238 | 1,203 | 1,238 | 66,700 | 1,238 |
| 2021-09-16 | 1,222 | 1,225 | 1,202 | 1,212 | 57,200 | 1,212 |
| 2021-09-15 | 1,230 | 1,230 | 1,201 | 1,223 | 47,100 | 1,223 |
| 2021-09-14 | 1,244 | 1,250 | 1,218 | 1,244 | 68,300 | 1,244 |
| 2021-09-13 | 1,214 | 1,235 | 1,206 | 1,231 | 54,600 | 1,231 |
| 2021-09-10 | 1,178 | 1,206 | 1,173 | 1,206 | 81,600 | 1,206 |
| 2021-09-09 | 1,198 | 1,210 | 1,184 | 1,192 | 39,700 | 1,192 |
| 2021-09-08 | 1,189 | 1,208 | 1,189 | 1,206 | 53,000 | 1,206 |
| 2021-09-07 | 1,190 | 1,202 | 1,180 | 1,189 | 36,700 | 1,189 |
| 2021-09-06 | 1,190 | 1,195 | 1,178 | 1,190 | 66,700 | 1,190 |
| 2021-09-03 | 1,153 | 1,188 | 1,151 | 1,176 | 45,800 | 1,176 |
| 2021-09-02 | 1,180 | 1,180 | 1,147 | 1,154 | 37,200 | 1,154 |
| 2021-09-01 | 1,165 | 1,183 | 1,151 | 1,163 | 43,400 | 1,163 |
| 2021-08-31 | 1,150 | 1,166 | 1,147 | 1,158 | 34,600 | 1,158 |
| 2021-08-30 | 1,154 | 1,168 | 1,145 | 1,159 | 40,500 | 1,159 |
| 2021-08-27 | 1,120 | 1,155 | 1,115 | 1,140 | 42,000 | 1,140 |
| 2021-08-26 | 1,122 | 1,144 | 1,107 | 1,134 | 41,500 | 1,134 |
| 2021-08-25 | 1,136 | 1,136 | 1,104 | 1,122 | 37,400 | 1,122 |
| 2021-08-24 | 1,124 | 1,136 | 1,114 | 1,119 | 56,600 | 1,119 |
| 2021-08-23 | 1,102 | 1,133 | 1,086 | 1,114 | 74,600 | 1,114 |
| 2021-08-20 | 1,114 | 1,114 | 1,063 | 1,072 | 96,200 | 1,072 |
| 2021-08-19 | 1,123 | 1,124 | 1,100 | 1,114 | 88,700 | 1,114 |
| 2021-08-18 | 1,151 | 1,166 | 1,122 | 1,144 | 92,900 | 1,144 |
| 2021-08-17 | 1,206 | 1,228 | 1,151 | 1,151 | 97,300 | 1,151 |
| 2021-08-16 | 1,205 | 1,213 | 1,172 | 1,207 | 154,200 | 1,207 |
| 2021-08-13 | 1,270 | 1,312 | 1,204 | 1,204 | 349,100 | 1,204 |
| 2021-08-12 | 1,401 | 1,467 | 1,401 | 1,420 | 154,700 | 1,420 |
| 2021-08-11 | 1,391 | 1,413 | 1,369 | 1,387 | 86,600 | 1,387 |
| 2021-08-10 | 1,365 | 1,392 | 1,363 | 1,376 | 35,700 | 1,376 |
| 2021-08-06 | 1,357 | 1,375 | 1,343 | 1,365 | 23,600 | 1,365 |
| 2021-08-05 | 1,359 | 1,360 | 1,334 | 1,357 | 19,400 | 1,357 |
| 2021-08-04 | 1,361 | 1,365 | 1,340 | 1,359 | 24,500 | 1,359 |
| 2021-08-03 | 1,386 | 1,386 | 1,361 | 1,364 | 15,400 | 1,364 |
| 2021-08-02 | 1,370 | 1,391 | 1,367 | 1,386 | 26,200 | 1,386 |
| 2021-07-30 | 1,373 | 1,384 | 1,352 | 1,370 | 26,500 | 1,370 |
| 2021-07-29 | 1,359 | 1,393 | 1,349 | 1,376 | 45,900 | 1,376 |
| 2021-07-28 | 1,380 | 1,387 | 1,341 | 1,347 | 31,500 | 1,347 |
| 2021-07-27 | 1,397 | 1,397 | 1,375 | 1,378 | 21,100 | 1,378 |
| 2021-07-26 | 1,380 | 1,394 | 1,355 | 1,391 | 36,000 | 1,391 |
| 2021-07-21 | 1,361 | 1,372 | 1,349 | 1,350 | 43,000 | 1,350 |
| 2021-07-20 | 1,343 | 1,388 | 1,305 | 1,359 | 69,000 | 1,359 |
| 2021-07-19 | 1,393 | 1,393 | 1,343 | 1,359 | 80,200 | 1,359 |
| 2021-07-16 | 1,398 | 1,419 | 1,398 | 1,418 | 25,700 | 1,418 |
| 2021-07-15 | 1,428 | 1,428 | 1,398 | 1,414 | 54,100 | 1,414 |
| 2021-07-14 | 1,420 | 1,432 | 1,408 | 1,431 | 58,000 | 1,431 |
| 2021-07-13 | 1,374 | 1,430 | 1,371 | 1,420 | 72,000 | 1,420 |
| 2021-07-12 | 1,378 | 1,385 | 1,361 | 1,374 | 48,900 | 1,374 |
| 2021-07-09 | 1,338 | 1,349 | 1,293 | 1,337 | 92,900 | 1,337 |
| 2021-07-08 | 1,385 | 1,386 | 1,361 | 1,361 | 41,500 | 1,361 |
| 2021-07-07 | 1,380 | 1,404 | 1,370 | 1,375 | 53,900 | 1,375 |
| 2021-07-06 | 1,400 | 1,417 | 1,396 | 1,400 | 22,900 | 1,400 |
| 2021-07-05 | 1,371 | 1,422 | 1,371 | 1,400 | 58,600 | 1,400 |
| 2021-07-02 | 1,381 | 1,396 | 1,361 | 1,371 | 53,000 | 1,371 |
| 2021-07-01 | 1,395 | 1,440 | 1,373 | 1,381 | 59,600 | 1,381 |
| 2021-06-30 | 1,423 | 1,428 | 1,387 | 1,394 | 35,600 | 1,394 |
| 2021-06-29 | 1,467 | 1,467 | 1,403 | 1,412 | 77,200 | 1,412 |
| 2021-06-28 | 1,429 | 1,473 | 1,426 | 1,468 | 93,200 | 1,468 |
| 2021-06-25 | 1,399 | 1,423 | 1,384 | 1,406 | 57,800 | 1,406 |
| 2021-06-24 | 1,382 | 1,413 | 1,368 | 1,384 | 108,700 | 1,384 |
| 2021-06-23 | 1,353 | 1,381 | 1,342 | 1,380 | 63,700 | 1,380 |
| 2021-06-22 | 1,328 | 1,367 | 1,328 | 1,353 | 59,500 | 1,353 |
| 2021-06-21 | 1,308 | 1,345 | 1,303 | 1,319 | 61,400 | 1,319 |
| 2021-06-18 | 1,369 | 1,369 | 1,337 | 1,338 | 60,400 | 1,338 |
| 2021-06-17 | 1,338 | 1,369 | 1,336 | 1,366 | 67,800 | 1,366 |
| 2021-06-16 | 1,320 | 1,362 | 1,320 | 1,348 | 52,100 | 1,348 |
| 2021-06-15 | 1,336 | 1,355 | 1,316 | 1,330 | 59,600 | 1,330 |
| 2021-06-14 | 1,311 | 1,358 | 1,306 | 1,347 | 63,800 | 1,347 |
| 2021-06-11 | 1,329 | 1,349 | 1,299 | 1,309 | 65,000 | 1,309 |
| 2021-06-10 | 1,332 | 1,343 | 1,310 | 1,327 | 58,300 | 1,327 |
| 2021-06-09 | 1,330 | 1,365 | 1,313 | 1,332 | 102,800 | 1,332 |
| 2021-06-08 | 1,299 | 1,340 | 1,281 | 1,328 | 74,400 | 1,328 |
| 2021-06-07 | 1,337 | 1,337 | 1,299 | 1,301 | 52,200 | 1,301 |
| 2021-06-04 | 1,340 | 1,340 | 1,310 | 1,336 | 49,100 | 1,336 |
| 2021-06-03 | 1,308 | 1,338 | 1,294 | 1,334 | 82,100 | 1,334 |
| 2021-06-02 | 1,318 | 1,337 | 1,286 | 1,300 | 105,400 | 1,300 |
| 2021-06-01 | 1,232 | 1,312 | 1,232 | 1,308 | 140,200 | 1,308 |
| 2021-05-31 | 1,260 | 1,260 | 1,221 | 1,237 | 79,900 | 1,237 |
| 2021-05-28 | 1,278 | 1,283 | 1,230 | 1,264 | 94,100 | 1,264 |
| 2021-05-27 | 1,264 | 1,295 | 1,256 | 1,259 | 92,900 | 1,259 |
| 2021-05-26 | 1,295 | 1,333 | 1,265 | 1,273 | 151,300 | 1,273 |
| 2021-05-25 | 1,266 | 1,325 | 1,266 | 1,303 | 181,900 | 1,303 |
| 2021-05-24 | 1,204 | 1,282 | 1,190 | 1,260 | 167,300 | 1,260 |
| 2021-05-21 | 1,200 | 1,237 | 1,200 | 1,211 | 188,700 | 1,211 |
| 2021-05-20 | 1,179 | 1,181 | 1,143 | 1,159 | 71,200 | 1,159 |
| 2021-05-19 | 1,146 | 1,188 | 1,146 | 1,188 | 115,000 | 1,188 |
| 2021-05-18 | 1,101 | 1,173 | 1,083 | 1,171 | 201,400 | 1,171 |
| 2021-05-17 | 1,099 | 1,123 | 1,090 | 1,122 | 319,100 | 1,122 |
| 2021-05-14 | 970 | 994 | 970 | 973 | 39,500 | 973 |
| 2021-05-13 | 981 | 995 | 951 | 951 | 70,800 | 951 |
| 2021-05-12 | 1,010 | 1,020 | 990 | 990 | 46,300 | 990 |
| 2021-05-11 | 1,041 | 1,041 | 999 | 999 | 40,500 | 999 |
| 2021-05-10 | 1,014 | 1,043 | 1,014 | 1,041 | 19,900 | 1,041 |
| 2021-05-07 | 1,011 | 1,021 | 1,004 | 1,019 | 19,000 | 1,019 |
| 2021-05-06 | 996 | 1,024 | 994 | 1,011 | 33,800 | 1,011 |
| 2021-04-30 | 997 | 1,011 | 995 | 996 | 21,700 | 996 |
| 2021-04-28 | 1,025 | 1,025 | 996 | 996 | 31,800 | 996 |
| 2021-04-27 | 1,000 | 1,032 | 998 | 1,020 | 35,200 | 1,020 |
| 2021-04-26 | 1,002 | 1,013 | 997 | 1,003 | 38,000 | 1,003 |
| 2021-04-23 | 986 | 1,006 | 984 | 996 | 22,300 | 996 |
| 2021-04-22 | 978 | 994 | 973 | 991 | 32,100 | 991 |
| 2021-04-21 | 971 | 976 | 951 | 971 | 54,000 | 971 |
| 2021-04-20 | 1,000 | 1,000 | 982 | 982 | 37,000 | 982 |
| 2021-04-19 | 993 | 999 | 993 | 996 | 15,600 | 996 |
| 2021-04-16 | 989 | 1,006 | 980 | 990 | 64,200 | 990 |
| 2021-04-15 | 972 | 989 | 972 | 989 | 25,800 | 989 |
| 2021-04-14 | 987 | 987 | 964 | 972 | 37,400 | 972 |
| 2021-04-13 | 982 | 993 | 979 | 984 | 35,700 | 984 |
| 2021-04-12 | 949 | 991 | 945 | 991 | 60,200 | 991 |
| 2021-04-09 | 950 | 955 | 931 | 943 | 53,600 | 943 |
| 2021-04-08 | 973 | 973 | 951 | 952 | 76,400 | 952 |
| 2021-04-07 | 979 | 995 | 975 | 987 | 38,000 | 987 |
| 2021-04-06 | 987 | 1,003 | 972 | 985 | 58,400 | 985 |
| 2021-04-05 | 996 | 1,002 | 988 | 992 | 32,700 | 992 |
| 2021-04-02 | 993 | 1,010 | 985 | 996 | 39,500 | 996 |
| 2021-04-01 | 1,014 | 1,021 | 981 | 982 | 72,200 | 982 |
| 2021-03-31 | 1,012 | 1,042 | 1,008 | 1,022 | 65,500 | 1,022 |
| 2021-03-30 | 1,041 | 1,041 | 990 | 999 | 116,000 | 999 |
| 2021-03-29 | 1,055 | 1,066 | 1,031 | 1,051 | 176,500 | 1,051 |
| 2021-03-26 | 1,029 | 1,046 | 1,021 | 1,046 | 93,900 | 1,046 |
| 2021-03-25 | 1,017 | 1,029 | 1,006 | 1,023 | 53,700 | 1,023 |
| 2021-03-24 | 1,025 | 1,025 | 990 | 1,000 | 70,500 | 1,000 |
| 2021-03-23 | 1,030 | 1,046 | 1,029 | 1,038 | 63,700 | 1,038 |
| 2021-03-22 | 1,004 | 1,025 | 998 | 1,020 | 67,000 | 1,020 |
| 2021-03-19 | 1,008 | 1,017 | 989 | 1,004 | 91,600 | 1,004 |
| 2021-03-18 | 989 | 1,007 | 982 | 995 | 62,100 | 995 |
| 2021-03-17 | 981 | 989 | 970 | 982 | 34,800 | 982 |
| 2021-03-16 | 958 | 981 | 954 | 981 | 39,000 | 981 |
| 2021-03-15 | 965 | 966 | 948 | 958 | 59,700 | 958 |
| 2021-03-12 | 934 | 965 | 925 | 965 | 92,200 | 965 |
| 2021-03-11 | 939 | 946 | 928 | 939 | 68,400 | 939 |
| 2021-03-10 | 925 | 937 | 920 | 932 | 55,600 | 932 |
| 2021-03-09 | 935 | 935 | 912 | 933 | 66,500 | 933 |
| 2021-03-08 | 944 | 944 | 916 | 928 | 53,600 | 928 |
| 2021-03-05 | 932 | 939 | 915 | 939 | 44,000 | 939 |
| 2021-03-04 | 939 | 940 | 919 | 930 | 37,700 | 930 |
| 2021-03-03 | 939 | 943 | 925 | 941 | 37,400 | 941 |
| 2021-03-02 | 928 | 937 | 924 | 937 | 37,000 | 937 |
| 2021-03-01 | 911 | 926 | 907 | 926 | 46,200 | 926 |
| 2021-02-26 | 912 | 920 | 896 | 896 | 52,000 | 896 |
| 2021-02-25 | 916 | 922 | 910 | 916 | 26,900 | 916 |
| 2021-02-24 | 920 | 928 | 903 | 906 | 38,700 | 906 |
| 2021-02-22 | 928 | 928 | 911 | 921 | 30,300 | 921 |
| 2021-02-19 | 910 | 926 | 908 | 925 | 36,000 | 925 |
| 2021-02-18 | 918 | 922 | 902 | 911 | 50,300 | 911 |
| 2021-02-17 | 911 | 924 | 910 | 919 | 26,600 | 919 |
| 2021-02-16 | 920 | 922 | 902 | 911 | 55,700 | 911 |
| 2021-02-15 | 939 | 940 | 918 | 922 | 44,400 | 922 |
| 2021-02-12 | 949 | 961 | 931 | 931 | 90,900 | 931 |
| 2021-02-10 | 925 | 948 | 918 | 946 | 50,700 | 946 |
| 2021-02-09 | 943 | 943 | 915 | 925 | 45,900 | 925 |
| 2021-02-08 | 941 | 945 | 931 | 943 | 45,400 | 943 |
| 2021-02-05 | 937 | 942 | 933 | 941 | 41,200 | 941 |
| 2021-02-04 | 930 | 941 | 919 | 940 | 40,800 | 940 |
| 2021-02-03 | 918 | 937 | 918 | 936 | 38,000 | 936 |
| 2021-02-02 | 907 | 920 | 894 | 920 | 30,400 | 920 |
| 2021-02-01 | 882 | 907 | 880 | 903 | 56,400 | 903 |
| 2021-01-29 | 895 | 895 | 871 | 877 | 93,300 | 877 |
| 2021-01-28 | 890 | 904 | 890 | 895 | 94,600 | 895 |
| 2021-01-27 | 891 | 900 | 886 | 895 | 34,500 | 895 |
| 2021-01-26 | 899 | 904 | 893 | 904 | 31,700 | 904 |
| 2021-01-25 | 916 | 916 | 895 | 898 | 55,900 | 898 |
| 2021-01-22 | 900 | 929 | 900 | 922 | 43,700 | 922 |
| 2021-01-21 | 894 | 921 | 894 | 914 | 40,500 | 914 |
| 2021-01-20 | 888 | 889 | 875 | 887 | 57,700 | 887 |
| 2021-01-19 | 898 | 906 | 891 | 893 | 43,400 | 893 |
| 2021-01-18 | 878 | 910 | 874 | 910 | 53,300 | 910 |
| 2021-01-15 | 891 | 899 | 874 | 878 | 64,400 | 878 |
| 2021-01-14 | 907 | 915 | 882 | 888 | 46,500 | 888 |
| 2021-01-13 | 930 | 930 | 904 | 909 | 38,400 | 909 |
| 2021-01-12 | 935 | 937 | 916 | 930 | 57,900 | 930 |
| 2021-01-08 | 917 | 950 | 909 | 950 | 56,600 | 950 |
| 2021-01-07 | 907 | 920 | 906 | 917 | 36,400 | 917 |
| 2021-01-06 | 892 | 899 | 890 | 899 | 17,300 | 899 |
| 2021-01-05 | 880 | 892 | 874 | 892 | 72,900 | 892 |
| 2021-01-04 | 895 | 895 | 874 | 882 | 39,200 | 882 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
