6371 (株)椿本チエイン 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 | 3,150 | 3,180 | 3,140 | 3,160 | 26,200 | 3,160 |
| 2021-12-29 | 3,125 | 3,170 | 3,125 | 3,155 | 35,300 | 3,155 |
| 2021-12-28 | 3,105 | 3,135 | 3,085 | 3,125 | 46,400 | 3,125 |
| 2021-12-27 | 3,100 | 3,100 | 3,050 | 3,075 | 69,000 | 3,075 |
| 2021-12-24 | 3,060 | 3,100 | 3,060 | 3,095 | 36,400 | 3,095 |
| 2021-12-23 | 3,040 | 3,080 | 3,040 | 3,065 | 43,300 | 3,065 |
| 2021-12-22 | 3,020 | 3,035 | 3,015 | 3,025 | 33,500 | 3,025 |
| 2021-12-21 | 2,991 | 3,020 | 2,980 | 3,005 | 82,600 | 3,005 |
| 2021-12-20 | 3,030 | 3,030 | 2,947 | 2,947 | 162,300 | 2,947 |
| 2021-12-17 | 3,075 | 3,100 | 3,040 | 3,065 | 46,500 | 3,065 |
| 2021-12-16 | 3,075 | 3,085 | 3,055 | 3,080 | 41,800 | 3,080 |
| 2021-12-15 | 3,010 | 3,040 | 2,997 | 3,030 | 41,800 | 3,030 |
| 2021-12-14 | 3,035 | 3,045 | 3,015 | 3,025 | 36,100 | 3,025 |
| 2021-12-13 | 3,050 | 3,055 | 3,020 | 3,035 | 28,600 | 3,035 |
| 2021-12-10 | 3,045 | 3,050 | 3,020 | 3,035 | 51,900 | 3,035 |
| 2021-12-09 | 3,070 | 3,070 | 3,025 | 3,035 | 30,700 | 3,035 |
| 2021-12-08 | 3,100 | 3,115 | 3,080 | 3,100 | 46,700 | 3,100 |
| 2021-12-07 | 3,020 | 3,080 | 3,005 | 3,075 | 52,500 | 3,075 |
| 2021-12-06 | 2,997 | 3,030 | 2,972 | 2,991 | 45,500 | 2,991 |
| 2021-12-03 | 2,970 | 2,979 | 2,939 | 2,973 | 40,600 | 2,973 |
| 2021-12-02 | 2,897 | 2,952 | 2,897 | 2,929 | 59,400 | 2,929 |
| 2021-12-01 | 2,855 | 2,953 | 2,855 | 2,934 | 96,800 | 2,934 |
| 2021-11-30 | 2,905 | 2,972 | 2,875 | 2,875 | 97,500 | 2,875 |
| 2021-11-29 | 2,935 | 2,975 | 2,867 | 2,886 | 161,300 | 2,886 |
| 2021-11-26 | 3,050 | 3,085 | 2,974 | 2,985 | 83,600 | 2,985 |
| 2021-11-25 | 3,095 | 3,100 | 3,070 | 3,085 | 27,400 | 3,085 |
| 2021-11-24 | 3,130 | 3,150 | 3,075 | 3,080 | 44,500 | 3,080 |
| 2021-11-22 | 3,080 | 3,110 | 3,070 | 3,100 | 41,800 | 3,100 |
| 2021-11-19 | 3,040 | 3,110 | 3,040 | 3,100 | 35,400 | 3,100 |
| 2021-11-18 | 3,040 | 3,080 | 3,035 | 3,070 | 46,700 | 3,070 |
| 2021-11-17 | 3,130 | 3,130 | 3,070 | 3,070 | 44,600 | 3,070 |
| 2021-11-16 | 3,140 | 3,145 | 3,095 | 3,095 | 47,200 | 3,095 |
| 2021-11-15 | 3,205 | 3,225 | 3,140 | 3,140 | 49,000 | 3,140 |
| 2021-11-12 | 3,150 | 3,220 | 3,135 | 3,205 | 60,500 | 3,205 |
| 2021-11-11 | 3,125 | 3,150 | 3,115 | 3,130 | 36,800 | 3,130 |
| 2021-11-10 | 3,155 | 3,170 | 3,125 | 3,135 | 34,500 | 3,135 |
| 2021-11-09 | 3,205 | 3,230 | 3,140 | 3,150 | 40,800 | 3,150 |
| 2021-11-08 | 3,190 | 3,210 | 3,170 | 3,195 | 72,000 | 3,195 |
| 2021-11-05 | 3,295 | 3,295 | 3,175 | 3,175 | 80,300 | 3,175 |
| 2021-11-04 | 3,300 | 3,315 | 3,255 | 3,295 | 94,300 | 3,295 |
| 2021-11-02 | 3,310 | 3,315 | 3,250 | 3,260 | 74,600 | 3,260 |
| 2021-11-01 | 3,305 | 3,335 | 3,265 | 3,310 | 88,000 | 3,310 |
| 2021-10-29 | 3,400 | 3,400 | 3,340 | 3,355 | 58,700 | 3,355 |
| 2021-10-28 | 3,345 | 3,375 | 3,300 | 3,370 | 275,000 | 3,370 |
| 2021-10-27 | 3,380 | 3,380 | 3,325 | 3,360 | 65,800 | 3,360 |
| 2021-10-26 | 3,340 | 3,380 | 3,325 | 3,375 | 55,800 | 3,375 |
| 2021-10-25 | 3,280 | 3,355 | 3,280 | 3,305 | 85,000 | 3,305 |
| 2021-10-22 | 3,280 | 3,320 | 3,270 | 3,295 | 61,500 | 3,295 |
| 2021-10-21 | 3,345 | 3,350 | 3,290 | 3,295 | 48,200 | 3,295 |
| 2021-10-20 | 3,380 | 3,410 | 3,345 | 3,350 | 70,100 | 3,350 |
| 2021-10-19 | 3,380 | 3,380 | 3,335 | 3,365 | 70,200 | 3,365 |
| 2021-10-18 | 3,380 | 3,390 | 3,345 | 3,380 | 59,600 | 3,380 |
| 2021-10-15 | 3,350 | 3,385 | 3,335 | 3,385 | 71,800 | 3,385 |
| 2021-10-14 | 3,315 | 3,335 | 3,260 | 3,295 | 71,400 | 3,295 |
| 2021-10-13 | 3,345 | 3,370 | 3,315 | 3,330 | 91,700 | 3,330 |
| 2021-10-12 | 3,330 | 3,355 | 3,305 | 3,335 | 83,600 | 3,335 |
| 2021-10-11 | 3,325 | 3,385 | 3,320 | 3,360 | 83,400 | 3,360 |
| 2021-10-08 | 3,340 | 3,400 | 3,325 | 3,350 | 137,300 | 3,350 |
| 2021-10-07 | 3,350 | 3,370 | 3,315 | 3,320 | 120,200 | 3,320 |
| 2021-10-06 | 3,340 | 3,420 | 3,330 | 3,360 | 124,200 | 3,360 |
| 2021-10-05 | 3,315 | 3,330 | 3,265 | 3,295 | 84,700 | 3,295 |
| 2021-10-04 | 3,435 | 3,435 | 3,330 | 3,335 | 64,600 | 3,335 |
| 2021-10-01 | 3,435 | 3,450 | 3,365 | 3,385 | 92,800 | 3,385 |
| 2021-09-30 | 3,520 | 3,545 | 3,480 | 3,485 | 53,100 | 3,485 |
| 2021-09-29 | 3,485 | 3,520 | 3,470 | 3,520 | 91,300 | 3,520 |
| 2021-09-28 | 3,635 | 3,635 | 3,550 | 3,605 | 76,200 | 3,605 |
| 2021-09-27 | 3,650 | 3,670 | 3,590 | 3,605 | 78,700 | 3,605 |
| 2021-09-24 | 3,705 | 3,715 | 3,635 | 3,655 | 82,600 | 3,655 |
| 2021-09-22 | 3,610 | 3,635 | 3,595 | 3,600 | 144,600 | 3,600 |
| 2021-09-21 | 3,545 | 3,650 | 3,520 | 3,625 | 142,400 | 3,625 |
| 2021-09-17 | 3,670 | 3,685 | 3,640 | 3,675 | 110,600 | 3,675 |
| 2021-09-16 | 3,725 | 3,735 | 3,675 | 3,710 | 80,900 | 3,710 |
| 2021-09-15 | 3,685 | 3,690 | 3,660 | 3,670 | 105,100 | 3,670 |
| 2021-09-14 | 3,650 | 3,765 | 3,640 | 3,760 | 143,400 | 3,760 |
| 2021-09-13 | 3,565 | 3,640 | 3,560 | 3,635 | 63,300 | 3,635 |
| 2021-09-10 | 3,530 | 3,570 | 3,520 | 3,560 | 77,800 | 3,560 |
| 2021-09-09 | 3,520 | 3,545 | 3,515 | 3,525 | 54,200 | 3,525 |
| 2021-09-08 | 3,550 | 3,590 | 3,535 | 3,590 | 60,700 | 3,590 |
| 2021-09-07 | 3,580 | 3,595 | 3,540 | 3,550 | 76,600 | 3,550 |
| 2021-09-06 | 3,535 | 3,545 | 3,490 | 3,510 | 44,700 | 3,510 |
| 2021-09-03 | 3,485 | 3,505 | 3,445 | 3,490 | 113,600 | 3,490 |
| 2021-09-02 | 3,440 | 3,455 | 3,380 | 3,415 | 64,800 | 3,415 |
| 2021-09-01 | 3,440 | 3,495 | 3,430 | 3,470 | 80,500 | 3,470 |
| 2021-08-31 | 3,325 | 3,425 | 3,325 | 3,395 | 76,000 | 3,395 |
| 2021-08-30 | 3,340 | 3,390 | 3,340 | 3,390 | 63,800 | 3,390 |
| 2021-08-27 | 3,355 | 3,370 | 3,330 | 3,340 | 59,300 | 3,340 |
| 2021-08-26 | 3,410 | 3,420 | 3,375 | 3,390 | 91,500 | 3,390 |
| 2021-08-25 | 3,350 | 3,360 | 3,330 | 3,340 | 99,300 | 3,340 |
| 2021-08-24 | 3,250 | 3,355 | 3,230 | 3,350 | 83,100 | 3,350 |
| 2021-08-23 | 3,325 | 3,330 | 3,295 | 3,315 | 68,900 | 3,315 |
| 2021-08-20 | 3,365 | 3,365 | 3,280 | 3,280 | 89,300 | 3,280 |
| 2021-08-19 | 3,450 | 3,465 | 3,395 | 3,400 | 111,000 | 3,400 |
| 2021-08-18 | 3,545 | 3,570 | 3,520 | 3,520 | 101,500 | 3,520 |
| 2021-08-17 | 3,535 | 3,585 | 3,500 | 3,560 | 212,100 | 3,560 |
| 2021-08-16 | 3,390 | 3,400 | 3,375 | 3,395 | 114,800 | 3,395 |
| 2021-08-13 | 3,370 | 3,390 | 3,355 | 3,385 | 56,900 | 3,385 |
| 2021-08-12 | 3,405 | 3,410 | 3,360 | 3,370 | 76,800 | 3,370 |
| 2021-08-11 | 3,360 | 3,390 | 3,345 | 3,360 | 72,200 | 3,360 |
| 2021-08-10 | 3,300 | 3,335 | 3,295 | 3,320 | 63,700 | 3,320 |
| 2021-08-06 | 3,255 | 3,285 | 3,245 | 3,265 | 41,100 | 3,265 |
| 2021-08-05 | 3,240 | 3,260 | 3,240 | 3,255 | 51,700 | 3,255 |
| 2021-08-04 | 3,290 | 3,305 | 3,255 | 3,275 | 70,500 | 3,275 |
| 2021-08-03 | 3,305 | 3,320 | 3,260 | 3,320 | 59,200 | 3,320 |
| 2021-08-02 | 3,295 | 3,340 | 3,290 | 3,305 | 66,100 | 3,305 |
| 2021-07-30 | 3,325 | 3,335 | 3,305 | 3,315 | 74,700 | 3,315 |
| 2021-07-29 | 3,350 | 3,380 | 3,300 | 3,335 | 167,300 | 3,335 |
| 2021-07-28 | 3,380 | 3,405 | 3,375 | 3,380 | 59,500 | 3,380 |
| 2021-07-27 | 3,450 | 3,465 | 3,430 | 3,430 | 79,900 | 3,430 |
| 2021-07-26 | 3,400 | 3,440 | 3,385 | 3,440 | 84,800 | 3,440 |
| 2021-07-21 | 3,320 | 3,370 | 3,315 | 3,330 | 78,100 | 3,330 |
| 2021-07-20 | 3,280 | 3,310 | 3,275 | 3,280 | 75,900 | 3,280 |
| 2021-07-19 | 3,280 | 3,355 | 3,280 | 3,300 | 89,100 | 3,300 |
| 2021-07-16 | 3,335 | 3,375 | 3,335 | 3,350 | 36,500 | 3,350 |
| 2021-07-15 | 3,350 | 3,375 | 3,330 | 3,335 | 56,800 | 3,335 |
| 2021-07-14 | 3,310 | 3,360 | 3,295 | 3,335 | 49,500 | 3,335 |
| 2021-07-13 | 3,295 | 3,330 | 3,285 | 3,315 | 43,600 | 3,315 |
| 2021-07-12 | 3,250 | 3,300 | 3,240 | 3,270 | 76,700 | 3,270 |
| 2021-07-09 | 3,100 | 3,170 | 3,100 | 3,160 | 92,000 | 3,160 |
| 2021-07-08 | 3,160 | 3,180 | 3,140 | 3,155 | 63,700 | 3,155 |
| 2021-07-07 | 3,165 | 3,190 | 3,140 | 3,140 | 51,500 | 3,140 |
| 2021-07-06 | 3,180 | 3,245 | 3,180 | 3,210 | 58,200 | 3,210 |
| 2021-07-05 | 3,185 | 3,205 | 3,170 | 3,180 | 20,000 | 3,180 |
| 2021-07-02 | 3,200 | 3,220 | 3,150 | 3,210 | 63,400 | 3,210 |
| 2021-07-01 | 3,190 | 3,195 | 3,165 | 3,170 | 57,700 | 3,170 |
| 2021-06-30 | 3,200 | 3,220 | 3,170 | 3,170 | 49,200 | 3,170 |
| 2021-06-29 | 3,245 | 3,245 | 3,170 | 3,200 | 75,800 | 3,200 |
| 2021-06-28 | 3,250 | 3,305 | 3,250 | 3,290 | 73,200 | 3,290 |
| 2021-06-25 | 3,210 | 3,245 | 3,195 | 3,240 | 51,400 | 3,240 |
| 2021-06-24 | 3,165 | 3,215 | 3,165 | 3,190 | 63,000 | 3,190 |
| 2021-06-23 | 3,185 | 3,210 | 3,165 | 3,200 | 62,200 | 3,200 |
| 2021-06-22 | 3,170 | 3,190 | 3,155 | 3,170 | 94,600 | 3,170 |
| 2021-06-21 | 3,080 | 3,090 | 3,055 | 3,055 | 71,400 | 3,055 |
| 2021-06-18 | 3,195 | 3,195 | 3,145 | 3,145 | 58,600 | 3,145 |
| 2021-06-17 | 3,210 | 3,235 | 3,200 | 3,200 | 45,100 | 3,200 |
| 2021-06-16 | 3,200 | 3,225 | 3,195 | 3,215 | 47,700 | 3,215 |
| 2021-06-15 | 3,180 | 3,180 | 3,125 | 3,165 | 111,600 | 3,165 |
| 2021-06-14 | 3,250 | 3,270 | 3,245 | 3,250 | 32,600 | 3,250 |
| 2021-06-11 | 3,275 | 3,275 | 3,230 | 3,230 | 56,900 | 3,230 |
| 2021-06-10 | 3,300 | 3,305 | 3,255 | 3,285 | 64,100 | 3,285 |
| 2021-06-09 | 3,295 | 3,325 | 3,255 | 3,315 | 69,200 | 3,315 |
| 2021-06-08 | 3,280 | 3,305 | 3,240 | 3,250 | 79,900 | 3,250 |
| 2021-06-07 | 3,270 | 3,300 | 3,235 | 3,270 | 91,100 | 3,270 |
| 2021-06-04 | 3,210 | 3,290 | 3,200 | 3,290 | 109,000 | 3,290 |
| 2021-06-03 | 3,140 | 3,195 | 3,125 | 3,180 | 54,100 | 3,180 |
| 2021-06-02 | 3,070 | 3,140 | 3,060 | 3,140 | 66,100 | 3,140 |
| 2021-06-01 | 3,060 | 3,095 | 3,035 | 3,090 | 44,500 | 3,090 |
| 2021-05-31 | 3,150 | 3,150 | 3,055 | 3,075 | 59,500 | 3,075 |
| 2021-05-28 | 3,145 | 3,155 | 3,100 | 3,155 | 75,800 | 3,155 |
| 2021-05-27 | 3,120 | 3,150 | 3,085 | 3,085 | 96,700 | 3,085 |
| 2021-05-26 | 3,100 | 3,145 | 3,100 | 3,120 | 35,200 | 3,120 |
| 2021-05-25 | 3,165 | 3,165 | 3,110 | 3,125 | 50,400 | 3,125 |
| 2021-05-24 | 3,155 | 3,185 | 3,140 | 3,155 | 58,200 | 3,155 |
| 2021-05-21 | 3,120 | 3,170 | 3,115 | 3,160 | 57,200 | 3,160 |
| 2021-05-20 | 3,055 | 3,135 | 3,055 | 3,090 | 49,900 | 3,090 |
| 2021-05-19 | 3,040 | 3,080 | 3,035 | 3,055 | 62,200 | 3,055 |
| 2021-05-18 | 3,030 | 3,115 | 3,020 | 3,100 | 67,000 | 3,100 |
| 2021-05-17 | 3,050 | 3,075 | 3,015 | 3,040 | 72,800 | 3,040 |
| 2021-05-14 | 3,110 | 3,145 | 3,065 | 3,070 | 91,800 | 3,070 |
| 2021-05-13 | 3,100 | 3,175 | 3,085 | 3,085 | 64,900 | 3,085 |
| 2021-05-12 | 3,290 | 3,290 | 3,115 | 3,165 | 181,500 | 3,165 |
| 2021-05-11 | 3,040 | 3,080 | 2,991 | 3,010 | 67,100 | 3,010 |
| 2021-05-10 | 3,005 | 3,060 | 3,005 | 3,040 | 37,700 | 3,040 |
| 2021-05-07 | 3,005 | 3,020 | 2,987 | 3,000 | 42,300 | 3,000 |
| 2021-05-06 | 2,942 | 3,040 | 2,942 | 2,992 | 70,900 | 2,992 |
| 2021-04-30 | 2,930 | 2,963 | 2,929 | 2,930 | 44,300 | 2,930 |
| 2021-04-28 | 2,896 | 2,939 | 2,896 | 2,930 | 60,700 | 2,930 |
| 2021-04-27 | 2,900 | 2,920 | 2,876 | 2,896 | 42,100 | 2,896 |
| 2021-04-26 | 2,928 | 2,935 | 2,893 | 2,899 | 56,000 | 2,899 |
| 2021-04-23 | 2,931 | 2,945 | 2,908 | 2,928 | 49,000 | 2,928 |
| 2021-04-22 | 2,972 | 2,974 | 2,932 | 2,960 | 46,500 | 2,960 |
| 2021-04-21 | 2,910 | 2,933 | 2,907 | 2,927 | 90,000 | 2,927 |
| 2021-04-20 | 2,980 | 2,994 | 2,955 | 2,980 | 62,400 | 2,980 |
| 2021-04-19 | 3,005 | 3,010 | 2,971 | 2,997 | 43,900 | 2,997 |
| 2021-04-16 | 3,000 | 3,025 | 2,966 | 2,998 | 52,700 | 2,998 |
| 2021-04-15 | 2,996 | 3,045 | 2,986 | 2,998 | 70,300 | 2,998 |
| 2021-04-14 | 2,981 | 2,993 | 2,960 | 2,993 | 63,700 | 2,993 |
| 2021-04-13 | 2,972 | 3,035 | 2,971 | 2,988 | 67,800 | 2,988 |
| 2021-04-12 | 2,965 | 2,994 | 2,964 | 2,967 | 26,800 | 2,967 |
| 2021-04-09 | 2,941 | 3,005 | 2,937 | 2,973 | 61,800 | 2,973 |
| 2021-04-08 | 3,020 | 3,030 | 2,967 | 2,975 | 55,900 | 2,975 |
| 2021-04-07 | 3,005 | 3,060 | 3,000 | 3,055 | 65,700 | 3,055 |
| 2021-04-06 | 3,090 | 3,110 | 3,015 | 3,040 | 86,100 | 3,040 |
| 2021-04-05 | 3,055 | 3,095 | 3,035 | 3,090 | 52,300 | 3,090 |
| 2021-04-02 | 3,030 | 3,070 | 3,015 | 3,040 | 55,100 | 3,040 |
| 2021-04-01 | 3,080 | 3,100 | 3,030 | 3,050 | 92,700 | 3,050 |
| 2021-03-31 | 3,100 | 3,100 | 3,050 | 3,050 | 86,600 | 3,050 |
| 2021-03-30 | 3,095 | 3,120 | 3,050 | 3,095 | 144,800 | 3,095 |
| 2021-03-29 | 3,190 | 3,205 | 3,125 | 3,180 | 192,200 | 3,180 |
| 2021-03-26 | 3,240 | 3,240 | 3,175 | 3,185 | 84,800 | 3,185 |
| 2021-03-25 | 3,185 | 3,250 | 3,185 | 3,195 | 84,500 | 3,195 |
| 2021-03-24 | 3,215 | 3,230 | 3,130 | 3,135 | 93,800 | 3,135 |
| 2021-03-23 | 3,310 | 3,365 | 3,245 | 3,250 | 89,000 | 3,250 |
| 2021-03-22 | 3,265 | 3,310 | 3,230 | 3,295 | 139,600 | 3,295 |
| 2021-03-19 | 3,215 | 3,250 | 3,175 | 3,250 | 129,600 | 3,250 |
| 2021-03-18 | 3,230 | 3,240 | 3,195 | 3,225 | 94,200 | 3,225 |
| 2021-03-17 | 3,240 | 3,255 | 3,205 | 3,250 | 86,100 | 3,250 |
| 2021-03-16 | 3,315 | 3,355 | 3,245 | 3,280 | 111,400 | 3,280 |
| 2021-03-15 | 3,300 | 3,340 | 3,260 | 3,285 | 79,400 | 3,285 |
| 2021-03-12 | 3,245 | 3,260 | 3,205 | 3,245 | 76,300 | 3,245 |
| 2021-03-11 | 3,250 | 3,290 | 3,220 | 3,255 | 122,600 | 3,255 |
| 2021-03-10 | 3,240 | 3,270 | 3,190 | 3,240 | 112,400 | 3,240 |
| 2021-03-09 | 3,155 | 3,255 | 3,150 | 3,245 | 170,200 | 3,245 |
| 2021-03-08 | 3,135 | 3,160 | 3,065 | 3,085 | 109,700 | 3,085 |
| 2021-03-05 | 3,050 | 3,085 | 2,996 | 3,085 | 107,600 | 3,085 |
| 2021-03-04 | 3,030 | 3,070 | 2,986 | 3,050 | 63,600 | 3,050 |
| 2021-03-03 | 3,005 | 3,080 | 2,974 | 3,070 | 92,100 | 3,070 |
| 2021-03-02 | 3,030 | 3,045 | 2,944 | 2,988 | 96,900 | 2,988 |
| 2021-03-01 | 2,923 | 2,980 | 2,893 | 2,980 | 88,000 | 2,980 |
| 2021-02-26 | 3,000 | 3,000 | 2,884 | 2,884 | 156,600 | 2,884 |
| 2021-02-25 | 3,040 | 3,075 | 3,005 | 3,040 | 159,000 | 3,040 |
| 2021-02-24 | 2,982 | 2,995 | 2,935 | 2,958 | 139,100 | 2,958 |
| 2021-02-22 | 2,914 | 2,974 | 2,893 | 2,941 | 162,000 | 2,941 |
| 2021-02-19 | 2,840 | 2,848 | 2,787 | 2,789 | 68,600 | 2,789 |
| 2021-02-18 | 2,925 | 2,950 | 2,871 | 2,873 | 77,100 | 2,873 |
| 2021-02-17 | 2,848 | 2,905 | 2,831 | 2,897 | 57,200 | 2,897 |
| 2021-02-16 | 2,844 | 2,855 | 2,800 | 2,836 | 56,600 | 2,836 |
| 2021-02-15 | 2,860 | 2,887 | 2,835 | 2,846 | 58,700 | 2,846 |
| 2021-02-12 | 2,812 | 2,916 | 2,770 | 2,835 | 59,900 | 2,835 |
| 2021-02-10 | 2,790 | 2,829 | 2,732 | 2,811 | 93,900 | 2,811 |
| 2021-02-09 | 2,908 | 2,912 | 2,796 | 2,826 | 111,400 | 2,826 |
| 2021-02-08 | 2,830 | 2,929 | 2,799 | 2,882 | 162,000 | 2,882 |
| 2021-02-05 | 2,851 | 2,940 | 2,835 | 2,929 | 124,600 | 2,929 |
| 2021-02-04 | 2,809 | 2,828 | 2,791 | 2,808 | 33,300 | 2,808 |
| 2021-02-03 | 2,817 | 2,835 | 2,785 | 2,818 | 69,000 | 2,818 |
| 2021-02-02 | 2,728 | 2,830 | 2,724 | 2,817 | 70,900 | 2,817 |
| 2021-02-01 | 2,668 | 2,747 | 2,668 | 2,727 | 42,000 | 2,727 |
| 2021-01-29 | 2,730 | 2,750 | 2,687 | 2,687 | 81,600 | 2,687 |
| 2021-01-28 | 2,702 | 2,789 | 2,702 | 2,760 | 72,400 | 2,760 |
| 2021-01-27 | 2,743 | 2,774 | 2,740 | 2,760 | 32,000 | 2,760 |
| 2021-01-26 | 2,758 | 2,758 | 2,712 | 2,715 | 44,800 | 2,715 |
| 2021-01-25 | 2,740 | 2,767 | 2,708 | 2,760 | 52,100 | 2,760 |
| 2021-01-22 | 2,707 | 2,742 | 2,700 | 2,700 | 61,200 | 2,700 |
| 2021-01-21 | 2,727 | 2,780 | 2,720 | 2,733 | 73,400 | 2,733 |
| 2021-01-20 | 2,740 | 2,758 | 2,697 | 2,727 | 93,800 | 2,727 |
| 2021-01-19 | 2,777 | 2,786 | 2,716 | 2,721 | 88,300 | 2,721 |
| 2021-01-18 | 2,836 | 2,842 | 2,770 | 2,778 | 39,800 | 2,778 |
| 2021-01-15 | 2,860 | 2,885 | 2,839 | 2,841 | 63,300 | 2,841 |
| 2021-01-14 | 2,855 | 2,862 | 2,829 | 2,843 | 66,600 | 2,843 |
| 2021-01-13 | 2,853 | 2,876 | 2,841 | 2,855 | 43,000 | 2,855 |
| 2021-01-12 | 2,863 | 2,890 | 2,837 | 2,853 | 74,900 | 2,853 |
| 2021-01-08 | 2,799 | 2,861 | 2,772 | 2,854 | 61,600 | 2,854 |
| 2021-01-07 | 2,789 | 2,836 | 2,780 | 2,798 | 100,900 | 2,798 |
| 2021-01-06 | 2,685 | 2,737 | 2,671 | 2,731 | 54,900 | 2,731 |
| 2021-01-05 | 2,655 | 2,677 | 2,636 | 2,676 | 75,000 | 2,676 |
| 2021-01-04 | 2,720 | 2,720 | 2,620 | 2,663 | 47,400 | 2,663 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
