8032 日本紙パルプ商事(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 | 4,135 | 4,155 | 4,120 | 4,120 | 4,500 | 412 |
| 2021-12-29 | 4,095 | 4,145 | 4,080 | 4,145 | 8,400 | 414.50 |
| 2021-12-28 | 4,075 | 4,100 | 4,060 | 4,100 | 7,200 | 410 |
| 2021-12-27 | 4,075 | 4,075 | 4,010 | 4,050 | 4,900 | 405 |
| 2021-12-24 | 4,000 | 4,075 | 3,980 | 4,075 | 10,600 | 407.50 |
| 2021-12-23 | 3,955 | 4,010 | 3,955 | 4,000 | 4,800 | 400 |
| 2021-12-22 | 3,990 | 4,000 | 3,935 | 3,935 | 7,600 | 393.50 |
| 2021-12-21 | 3,850 | 3,980 | 3,850 | 3,970 | 13,800 | 397 |
| 2021-12-20 | 3,870 | 3,905 | 3,855 | 3,855 | 5,900 | 385.50 |
| 2021-12-17 | 4,010 | 4,075 | 3,900 | 3,900 | 31,000 | 390 |
| 2021-12-16 | 3,995 | 4,015 | 3,990 | 3,995 | 8,500 | 399.50 |
| 2021-12-15 | 3,940 | 3,990 | 3,940 | 3,955 | 9,300 | 395.50 |
| 2021-12-14 | 3,920 | 3,950 | 3,900 | 3,950 | 5,200 | 395 |
| 2021-12-13 | 3,950 | 3,950 | 3,895 | 3,920 | 4,500 | 392 |
| 2021-12-10 | 3,935 | 3,960 | 3,865 | 3,905 | 26,000 | 390.50 |
| 2021-12-09 | 3,925 | 3,935 | 3,870 | 3,935 | 7,600 | 393.50 |
| 2021-12-08 | 3,930 | 3,940 | 3,900 | 3,910 | 13,100 | 391 |
| 2021-12-07 | 3,895 | 3,945 | 3,875 | 3,930 | 13,600 | 393 |
| 2021-12-06 | 3,825 | 3,880 | 3,825 | 3,870 | 10,900 | 387 |
| 2021-12-03 | 3,750 | 3,840 | 3,750 | 3,825 | 10,700 | 382.50 |
| 2021-12-02 | 3,710 | 3,805 | 3,710 | 3,750 | 10,800 | 375 |
| 2021-12-01 | 3,655 | 3,755 | 3,650 | 3,710 | 11,900 | 371 |
| 2021-11-30 | 3,780 | 3,845 | 3,575 | 3,575 | 29,400 | 357.50 |
| 2021-11-29 | 3,850 | 3,865 | 3,765 | 3,765 | 10,600 | 376.50 |
| 2021-11-26 | 3,880 | 3,885 | 3,785 | 3,785 | 8,500 | 378.50 |
| 2021-11-25 | 3,865 | 3,865 | 3,850 | 3,865 | 1,500 | 386.50 |
| 2021-11-24 | 3,860 | 3,900 | 3,845 | 3,870 | 8,100 | 387 |
| 2021-11-22 | 3,830 | 3,870 | 3,830 | 3,860 | 2,100 | 386 |
| 2021-11-19 | 3,830 | 3,895 | 3,820 | 3,880 | 5,000 | 388 |
| 2021-11-18 | 3,860 | 3,870 | 3,825 | 3,835 | 6,500 | 383.50 |
| 2021-11-17 | 3,895 | 3,900 | 3,835 | 3,835 | 4,900 | 383.50 |
| 2021-11-16 | 3,920 | 3,925 | 3,905 | 3,915 | 5,200 | 391.50 |
| 2021-11-15 | 3,890 | 3,915 | 3,850 | 3,915 | 4,200 | 391.50 |
| 2021-11-12 | 3,790 | 3,910 | 3,790 | 3,895 | 7,700 | 389.50 |
| 2021-11-11 | 3,810 | 3,845 | 3,790 | 3,790 | 6,100 | 379 |
| 2021-11-10 | 3,880 | 3,905 | 3,810 | 3,810 | 12,400 | 381 |
| 2021-11-09 | 3,920 | 3,920 | 3,875 | 3,875 | 5,500 | 387.50 |
| 2021-11-08 | 3,900 | 3,920 | 3,900 | 3,900 | 4,100 | 390 |
| 2021-11-05 | 3,900 | 3,920 | 3,900 | 3,900 | 2,700 | 390 |
| 2021-11-04 | 3,900 | 3,930 | 3,890 | 3,930 | 7,000 | 393 |
| 2021-11-02 | 3,905 | 3,925 | 3,895 | 3,900 | 6,000 | 390 |
| 2021-11-01 | 3,885 | 3,910 | 3,845 | 3,910 | 5,900 | 391 |
| 2021-10-29 | 3,800 | 3,840 | 3,790 | 3,840 | 4,200 | 384 |
| 2021-10-28 | 3,795 | 3,870 | 3,790 | 3,790 | 17,100 | 379 |
| 2021-10-27 | 3,820 | 3,835 | 3,790 | 3,820 | 4,100 | 382 |
| 2021-10-26 | 3,790 | 3,810 | 3,775 | 3,775 | 6,400 | 377.50 |
| 2021-10-25 | 3,795 | 3,815 | 3,790 | 3,800 | 3,400 | 380 |
| 2021-10-22 | 3,740 | 3,800 | 3,735 | 3,795 | 9,500 | 379.50 |
| 2021-10-21 | 3,790 | 3,800 | 3,740 | 3,740 | 7,000 | 374 |
| 2021-10-20 | 3,805 | 3,815 | 3,785 | 3,785 | 4,500 | 378.50 |
| 2021-10-19 | 3,815 | 3,815 | 3,780 | 3,805 | 4,400 | 380.50 |
| 2021-10-18 | 3,850 | 3,860 | 3,805 | 3,825 | 6,400 | 382.50 |
| 2021-10-15 | 3,730 | 3,845 | 3,730 | 3,835 | 6,400 | 383.50 |
| 2021-10-14 | 3,770 | 3,795 | 3,710 | 3,730 | 10,000 | 373 |
| 2021-10-13 | 3,770 | 3,805 | 3,755 | 3,770 | 10,900 | 377 |
| 2021-10-12 | 3,775 | 3,795 | 3,770 | 3,770 | 5,900 | 377 |
| 2021-10-11 | 3,725 | 3,775 | 3,725 | 3,775 | 4,400 | 377.50 |
| 2021-10-08 | 3,735 | 3,750 | 3,690 | 3,715 | 7,300 | 371.50 |
| 2021-10-07 | 3,700 | 3,750 | 3,660 | 3,675 | 7,400 | 367.50 |
| 2021-10-06 | 3,730 | 3,785 | 3,690 | 3,690 | 14,200 | 369 |
| 2021-10-05 | 3,775 | 3,775 | 3,655 | 3,660 | 13,200 | 366 |
| 2021-10-04 | 3,885 | 3,885 | 3,795 | 3,795 | 7,800 | 379.50 |
| 2021-10-01 | 3,900 | 3,965 | 3,885 | 3,885 | 15,000 | 388.50 |
| 2021-09-30 | 3,820 | 3,985 | 3,820 | 3,900 | 15,000 | 390 |
| 2021-09-29 | 3,880 | 3,880 | 3,775 | 3,815 | 17,400 | 381.50 |
| 2021-09-28 | 3,945 | 3,995 | 3,905 | 3,945 | 16,400 | 394.50 |
| 2021-09-27 | 4,025 | 4,035 | 3,925 | 3,930 | 17,300 | 393 |
| 2021-09-24 | 3,940 | 4,025 | 3,935 | 4,025 | 24,300 | 402.50 |
| 2021-09-22 | 3,905 | 3,940 | 3,900 | 3,915 | 8,800 | 391.50 |
| 2021-09-21 | 3,935 | 3,945 | 3,880 | 3,890 | 17,500 | 389 |
| 2021-09-17 | 3,885 | 3,970 | 3,885 | 3,970 | 15,800 | 397 |
| 2021-09-16 | 3,905 | 3,925 | 3,850 | 3,885 | 12,900 | 388.50 |
| 2021-09-15 | 3,905 | 3,945 | 3,885 | 3,930 | 10,000 | 393 |
| 2021-09-14 | 3,915 | 3,955 | 3,895 | 3,955 | 19,500 | 395.50 |
| 2021-09-13 | 3,900 | 3,920 | 3,880 | 3,920 | 12,200 | 392 |
| 2021-09-10 | 3,835 | 3,900 | 3,835 | 3,900 | 20,700 | 390 |
| 2021-09-09 | 3,800 | 3,835 | 3,785 | 3,820 | 13,600 | 382 |
| 2021-09-08 | 3,830 | 3,845 | 3,770 | 3,815 | 17,500 | 381.50 |
| 2021-09-07 | 3,860 | 3,860 | 3,800 | 3,830 | 12,200 | 383 |
| 2021-09-06 | 3,805 | 3,850 | 3,800 | 3,850 | 14,700 | 385 |
| 2021-09-03 | 3,780 | 3,825 | 3,755 | 3,825 | 26,300 | 382.50 |
| 2021-09-02 | 3,750 | 3,770 | 3,740 | 3,765 | 13,600 | 376.50 |
| 2021-09-01 | 3,745 | 3,750 | 3,730 | 3,750 | 6,700 | 375 |
| 2021-08-31 | 3,740 | 3,760 | 3,730 | 3,745 | 14,700 | 374.50 |
| 2021-08-30 | 3,740 | 3,750 | 3,710 | 3,745 | 11,600 | 374.50 |
| 2021-08-27 | 3,680 | 3,740 | 3,665 | 3,740 | 22,100 | 374 |
| 2021-08-26 | 3,690 | 3,690 | 3,660 | 3,675 | 4,400 | 367.50 |
| 2021-08-25 | 3,665 | 3,690 | 3,655 | 3,690 | 8,500 | 369 |
| 2021-08-24 | 3,665 | 3,680 | 3,640 | 3,675 | 10,200 | 367.50 |
| 2021-08-23 | 3,660 | 3,710 | 3,660 | 3,665 | 10,100 | 366.50 |
| 2021-08-20 | 3,670 | 3,675 | 3,630 | 3,650 | 9,100 | 365 |
| 2021-08-19 | 3,635 | 3,690 | 3,635 | 3,650 | 3,400 | 365 |
| 2021-08-18 | 3,655 | 3,690 | 3,635 | 3,635 | 6,600 | 363.50 |
| 2021-08-17 | 3,680 | 3,680 | 3,650 | 3,650 | 4,300 | 365 |
| 2021-08-16 | 3,715 | 3,715 | 3,660 | 3,660 | 8,800 | 366 |
| 2021-08-13 | 3,670 | 3,705 | 3,665 | 3,705 | 4,200 | 370.50 |
| 2021-08-12 | 3,700 | 3,710 | 3,665 | 3,685 | 9,700 | 368.50 |
| 2021-08-11 | 3,665 | 3,705 | 3,660 | 3,680 | 14,700 | 368 |
| 2021-08-10 | 3,695 | 3,700 | 3,665 | 3,665 | 8,400 | 366.50 |
| 2021-08-06 | 3,660 | 3,695 | 3,660 | 3,695 | 3,600 | 369.50 |
| 2021-08-05 | 3,665 | 3,680 | 3,660 | 3,660 | 3,900 | 366 |
| 2021-08-04 | 3,670 | 3,690 | 3,660 | 3,665 | 4,800 | 366.50 |
| 2021-08-03 | 3,695 | 3,695 | 3,670 | 3,670 | 2,100 | 367 |
| 2021-08-02 | 3,695 | 3,700 | 3,660 | 3,695 | 12,000 | 369.50 |
| 2021-07-30 | 3,660 | 3,685 | 3,660 | 3,675 | 7,200 | 367.50 |
| 2021-07-29 | 3,690 | 3,690 | 3,655 | 3,660 | 4,300 | 366 |
| 2021-07-28 | 3,655 | 3,670 | 3,655 | 3,665 | 2,300 | 366.50 |
| 2021-07-27 | 3,660 | 3,680 | 3,650 | 3,655 | 9,500 | 365.50 |
| 2021-07-26 | 3,695 | 3,695 | 3,655 | 3,655 | 3,800 | 365.50 |
| 2021-07-21 | 3,630 | 3,670 | 3,610 | 3,665 | 7,300 | 366.50 |
| 2021-07-20 | 3,620 | 3,665 | 3,595 | 3,630 | 13,700 | 363 |
| 2021-07-19 | 3,655 | 3,680 | 3,610 | 3,610 | 10,400 | 361 |
| 2021-07-16 | 3,700 | 3,710 | 3,655 | 3,655 | 10,300 | 365.50 |
| 2021-07-15 | 3,715 | 3,720 | 3,700 | 3,700 | 10,200 | 370 |
| 2021-07-14 | 3,700 | 3,705 | 3,680 | 3,685 | 8,000 | 368.50 |
| 2021-07-13 | 3,680 | 3,720 | 3,665 | 3,690 | 31,700 | 369 |
| 2021-07-12 | 3,615 | 3,690 | 3,615 | 3,680 | 16,000 | 368 |
| 2021-07-09 | 3,565 | 3,660 | 3,565 | 3,610 | 28,800 | 361 |
| 2021-07-08 | 3,640 | 3,640 | 3,565 | 3,565 | 17,600 | 356.50 |
| 2021-07-07 | 3,680 | 3,685 | 3,635 | 3,635 | 9,500 | 363.50 |
| 2021-07-06 | 3,645 | 3,700 | 3,630 | 3,700 | 17,800 | 370 |
| 2021-07-05 | 3,670 | 3,670 | 3,595 | 3,635 | 15,300 | 363.50 |
| 2021-07-02 | 3,560 | 3,680 | 3,540 | 3,680 | 42,400 | 368 |
| 2021-07-01 | 3,555 | 3,555 | 3,530 | 3,530 | 9,200 | 353 |
| 2021-06-30 | 3,525 | 3,560 | 3,515 | 3,530 | 13,200 | 353 |
| 2021-06-29 | 3,550 | 3,550 | 3,510 | 3,525 | 11,200 | 352.50 |
| 2021-06-28 | 3,575 | 3,575 | 3,545 | 3,550 | 9,000 | 355 |
| 2021-06-25 | 3,585 | 3,585 | 3,565 | 3,565 | 6,500 | 356.50 |
| 2021-06-24 | 3,585 | 3,585 | 3,560 | 3,560 | 7,200 | 356 |
| 2021-06-23 | 3,570 | 3,595 | 3,560 | 3,585 | 5,100 | 358.50 |
| 2021-06-22 | 3,575 | 3,595 | 3,545 | 3,585 | 11,600 | 358.50 |
| 2021-06-21 | 3,555 | 3,555 | 3,515 | 3,515 | 13,900 | 351.50 |
| 2021-06-18 | 3,595 | 3,595 | 3,540 | 3,560 | 14,600 | 356 |
| 2021-06-17 | 3,570 | 3,590 | 3,570 | 3,580 | 1,900 | 358 |
| 2021-06-16 | 3,565 | 3,595 | 3,565 | 3,590 | 2,600 | 359 |
| 2021-06-15 | 3,585 | 3,595 | 3,560 | 3,580 | 9,500 | 358 |
| 2021-06-14 | 3,585 | 3,605 | 3,585 | 3,590 | 2,300 | 359 |
| 2021-06-11 | 3,605 | 3,605 | 3,570 | 3,580 | 16,600 | 358 |
| 2021-06-10 | 3,585 | 3,605 | 3,565 | 3,605 | 9,200 | 360.50 |
| 2021-06-09 | 3,605 | 3,605 | 3,575 | 3,585 | 3,800 | 358.50 |
| 2021-06-08 | 3,565 | 3,600 | 3,565 | 3,600 | 3,600 | 360 |
| 2021-06-07 | 3,595 | 3,595 | 3,555 | 3,565 | 9,200 | 356.50 |
| 2021-06-04 | 3,595 | 3,620 | 3,590 | 3,595 | 3,100 | 359.50 |
| 2021-06-03 | 3,585 | 3,625 | 3,585 | 3,595 | 5,200 | 359.50 |
| 2021-06-02 | 3,605 | 3,620 | 3,570 | 3,580 | 7,700 | 358 |
| 2021-06-01 | 3,570 | 3,615 | 3,545 | 3,605 | 9,800 | 360.50 |
| 2021-05-31 | 3,635 | 3,635 | 3,545 | 3,545 | 10,200 | 354.50 |
| 2021-05-28 | 3,585 | 3,620 | 3,550 | 3,615 | 10,900 | 361.50 |
| 2021-05-27 | 3,565 | 3,595 | 3,530 | 3,530 | 26,100 | 353 |
| 2021-05-26 | 3,590 | 3,605 | 3,565 | 3,580 | 14,600 | 358 |
| 2021-05-25 | 3,685 | 3,685 | 3,580 | 3,580 | 10,700 | 358 |
| 2021-05-24 | 3,590 | 3,685 | 3,575 | 3,685 | 14,600 | 368.50 |
| 2021-05-21 | 3,610 | 3,630 | 3,570 | 3,570 | 12,300 | 357 |
| 2021-05-20 | 3,605 | 3,645 | 3,600 | 3,605 | 7,500 | 360.50 |
| 2021-05-19 | 3,660 | 3,660 | 3,605 | 3,605 | 8,500 | 360.50 |
| 2021-05-18 | 3,620 | 3,680 | 3,620 | 3,680 | 11,300 | 368 |
| 2021-05-17 | 3,580 | 3,690 | 3,555 | 3,585 | 19,000 | 358.50 |
| 2021-05-14 | 3,545 | 3,610 | 3,545 | 3,580 | 9,400 | 358 |
| 2021-05-13 | 3,555 | 3,580 | 3,535 | 3,535 | 10,200 | 353.50 |
| 2021-05-12 | 3,630 | 3,630 | 3,560 | 3,560 | 11,500 | 356 |
| 2021-05-11 | 3,600 | 3,635 | 3,590 | 3,595 | 17,900 | 359.50 |
| 2021-05-10 | 3,665 | 3,690 | 3,650 | 3,670 | 8,200 | 367 |
| 2021-05-07 | 3,675 | 3,715 | 3,665 | 3,665 | 12,700 | 366.50 |
| 2021-05-06 | 3,625 | 3,685 | 3,625 | 3,630 | 11,800 | 363 |
| 2021-04-30 | 3,630 | 3,685 | 3,610 | 3,625 | 10,300 | 362.50 |
| 2021-04-28 | 3,700 | 3,700 | 3,635 | 3,640 | 8,800 | 364 |
| 2021-04-27 | 3,655 | 3,735 | 3,650 | 3,670 | 15,000 | 367 |
| 2021-04-26 | 3,690 | 3,690 | 3,635 | 3,645 | 5,500 | 364.50 |
| 2021-04-23 | 3,625 | 3,670 | 3,625 | 3,640 | 5,200 | 364 |
| 2021-04-22 | 3,650 | 3,680 | 3,625 | 3,675 | 12,700 | 367.50 |
| 2021-04-21 | 3,660 | 3,680 | 3,620 | 3,650 | 11,900 | 365 |
| 2021-04-20 | 3,680 | 3,705 | 3,655 | 3,675 | 9,300 | 367.50 |
| 2021-04-19 | 3,710 | 3,720 | 3,700 | 3,700 | 3,100 | 370 |
| 2021-04-16 | 3,715 | 3,730 | 3,695 | 3,710 | 3,300 | 371 |
| 2021-04-15 | 3,710 | 3,760 | 3,695 | 3,710 | 10,400 | 371 |
| 2021-04-14 | 3,670 | 3,720 | 3,640 | 3,720 | 7,600 | 372 |
| 2021-04-13 | 3,675 | 3,700 | 3,660 | 3,680 | 9,800 | 368 |
| 2021-04-12 | 3,615 | 3,670 | 3,600 | 3,670 | 9,400 | 367 |
| 2021-04-09 | 3,585 | 3,625 | 3,575 | 3,595 | 9,300 | 359.50 |
| 2021-04-08 | 3,670 | 3,670 | 3,580 | 3,580 | 21,200 | 358 |
| 2021-04-07 | 3,660 | 3,715 | 3,660 | 3,710 | 7,700 | 371 |
| 2021-04-06 | 3,700 | 3,710 | 3,605 | 3,650 | 14,100 | 365 |
| 2021-04-05 | 3,700 | 3,730 | 3,680 | 3,715 | 9,400 | 371.50 |
| 2021-04-02 | 3,670 | 3,710 | 3,660 | 3,685 | 7,300 | 368.50 |
| 2021-04-01 | 3,675 | 3,675 | 3,625 | 3,650 | 10,000 | 365 |
| 2021-03-31 | 3,725 | 3,735 | 3,650 | 3,650 | 24,400 | 365 |
| 2021-03-30 | 3,865 | 3,865 | 3,735 | 3,760 | 40,700 | 376 |
| 2021-03-29 | 3,950 | 3,975 | 3,915 | 3,975 | 66,900 | 397.50 |
| 2021-03-26 | 3,940 | 3,945 | 3,880 | 3,925 | 28,300 | 392.50 |
| 2021-03-25 | 3,880 | 3,945 | 3,870 | 3,925 | 40,800 | 392.50 |
| 2021-03-24 | 3,860 | 3,865 | 3,775 | 3,810 | 20,000 | 381 |
| 2021-03-23 | 3,850 | 3,890 | 3,810 | 3,860 | 28,400 | 386 |
| 2021-03-22 | 3,850 | 3,865 | 3,790 | 3,840 | 33,500 | 384 |
| 2021-03-19 | 3,870 | 3,910 | 3,860 | 3,885 | 27,200 | 388.50 |
| 2021-03-18 | 3,975 | 3,975 | 3,910 | 3,920 | 27,300 | 392 |
| 2021-03-17 | 3,905 | 3,985 | 3,890 | 3,980 | 22,400 | 398 |
| 2021-03-16 | 3,875 | 3,915 | 3,855 | 3,905 | 15,000 | 390.50 |
| 2021-03-15 | 3,825 | 3,905 | 3,800 | 3,900 | 32,800 | 390 |
| 2021-03-12 | 3,730 | 3,825 | 3,725 | 3,825 | 32,000 | 382.50 |
| 2021-03-11 | 3,725 | 3,765 | 3,720 | 3,760 | 32,800 | 376 |
| 2021-03-10 | 3,740 | 3,770 | 3,705 | 3,755 | 27,700 | 375.50 |
| 2021-03-09 | 3,660 | 3,740 | 3,660 | 3,740 | 40,400 | 374 |
| 2021-03-08 | 3,670 | 3,690 | 3,630 | 3,660 | 22,800 | 366 |
| 2021-03-05 | 3,695 | 3,700 | 3,620 | 3,690 | 24,800 | 369 |
| 2021-03-04 | 3,645 | 3,705 | 3,635 | 3,700 | 17,300 | 370 |
| 2021-03-03 | 3,655 | 3,665 | 3,635 | 3,665 | 12,500 | 366.50 |
| 2021-03-02 | 3,680 | 3,680 | 3,615 | 3,660 | 17,800 | 366 |
| 2021-03-01 | 3,665 | 3,695 | 3,645 | 3,685 | 13,200 | 368.50 |
| 2021-02-26 | 3,635 | 3,670 | 3,600 | 3,635 | 23,500 | 363.50 |
| 2021-02-25 | 3,600 | 3,660 | 3,600 | 3,645 | 24,700 | 364.50 |
| 2021-02-24 | 3,665 | 3,665 | 3,590 | 3,600 | 22,500 | 360 |
| 2021-02-22 | 3,635 | 3,680 | 3,635 | 3,665 | 13,000 | 366.50 |
| 2021-02-19 | 3,640 | 3,655 | 3,610 | 3,650 | 11,200 | 365 |
| 2021-02-18 | 3,670 | 3,675 | 3,620 | 3,645 | 17,100 | 364.50 |
| 2021-02-17 | 3,670 | 3,730 | 3,670 | 3,695 | 16,800 | 369.50 |
| 2021-02-16 | 3,690 | 3,700 | 3,660 | 3,695 | 13,100 | 369.50 |
| 2021-02-15 | 3,685 | 3,710 | 3,670 | 3,710 | 13,200 | 371 |
| 2021-02-12 | 3,695 | 3,695 | 3,650 | 3,660 | 9,400 | 366 |
| 2021-02-10 | 3,720 | 3,720 | 3,670 | 3,695 | 14,100 | 369.50 |
| 2021-02-09 | 3,695 | 3,720 | 3,640 | 3,720 | 14,400 | 372 |
| 2021-02-08 | 3,655 | 3,720 | 3,655 | 3,695 | 17,600 | 369.50 |
| 2021-02-05 | 3,630 | 3,665 | 3,620 | 3,655 | 12,000 | 365.50 |
| 2021-02-04 | 3,560 | 3,665 | 3,560 | 3,650 | 19,400 | 365 |
| 2021-02-03 | 3,555 | 3,585 | 3,555 | 3,560 | 8,700 | 356 |
| 2021-02-02 | 3,535 | 3,590 | 3,535 | 3,580 | 12,100 | 358 |
| 2021-02-01 | 3,555 | 3,580 | 3,540 | 3,540 | 7,300 | 354 |
| 2021-01-29 | 3,605 | 3,630 | 3,550 | 3,550 | 12,000 | 355 |
| 2021-01-28 | 3,545 | 3,635 | 3,545 | 3,625 | 63,000 | 362.50 |
| 2021-01-27 | 3,525 | 3,615 | 3,525 | 3,615 | 24,200 | 361.50 |
| 2021-01-26 | 3,515 | 3,580 | 3,515 | 3,540 | 21,200 | 354 |
| 2021-01-25 | 3,555 | 3,565 | 3,505 | 3,515 | 22,800 | 351.50 |
| 2021-01-22 | 3,540 | 3,590 | 3,540 | 3,555 | 15,700 | 355.50 |
| 2021-01-21 | 3,520 | 3,580 | 3,520 | 3,540 | 11,700 | 354 |
| 2021-01-20 | 3,580 | 3,580 | 3,510 | 3,520 | 17,000 | 352 |
| 2021-01-19 | 3,620 | 3,630 | 3,565 | 3,580 | 13,800 | 358 |
| 2021-01-18 | 3,600 | 3,655 | 3,595 | 3,650 | 10,000 | 365 |
| 2021-01-15 | 3,640 | 3,640 | 3,590 | 3,595 | 13,300 | 359.50 |
| 2021-01-14 | 3,640 | 3,675 | 3,615 | 3,645 | 9,500 | 364.50 |
| 2021-01-13 | 3,650 | 3,665 | 3,615 | 3,660 | 10,400 | 366 |
| 2021-01-12 | 3,645 | 3,660 | 3,615 | 3,650 | 12,100 | 365 |
| 2021-01-08 | 3,620 | 3,660 | 3,600 | 3,645 | 13,600 | 364.50 |
| 2021-01-07 | 3,580 | 3,625 | 3,575 | 3,610 | 14,500 | 361 |
| 2021-01-06 | 3,550 | 3,560 | 3,510 | 3,520 | 8,300 | 352 |
| 2021-01-05 | 3,570 | 3,615 | 3,555 | 3,555 | 7,500 | 355.50 |
| 2021-01-04 | 3,645 | 3,645 | 3,560 | 3,585 | 7,000 | 358.50 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
