8052 椿本興業(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 | 4,380 | 4,435 | 4,380 | 4,435 | 3,700 | 1,478.33 |
| 2021-12-29 | 4,335 | 4,380 | 4,255 | 4,380 | 4,100 | 1,460 |
| 2021-12-28 | 4,335 | 4,340 | 4,255 | 4,340 | 3,100 | 1,446.67 |
| 2021-12-27 | 4,355 | 4,355 | 4,240 | 4,280 | 4,800 | 1,426.67 |
| 2021-12-24 | 4,370 | 4,370 | 4,310 | 4,310 | 3,600 | 1,436.67 |
| 2021-12-23 | 4,290 | 4,330 | 4,270 | 4,330 | 1,900 | 1,443.33 |
| 2021-12-22 | 4,325 | 4,325 | 4,285 | 4,285 | 1,800 | 1,428.33 |
| 2021-12-21 | 4,255 | 4,345 | 4,255 | 4,305 | 2,800 | 1,435 |
| 2021-12-20 | 4,380 | 4,380 | 4,260 | 4,260 | 5,100 | 1,420 |
| 2021-12-17 | 4,305 | 4,320 | 4,285 | 4,320 | 2,200 | 1,440 |
| 2021-12-16 | 4,170 | 4,315 | 4,170 | 4,305 | 5,400 | 1,435 |
| 2021-12-15 | 4,310 | 4,310 | 4,205 | 4,210 | 3,900 | 1,403.33 |
| 2021-12-14 | 4,220 | 4,315 | 4,190 | 4,315 | 7,100 | 1,438.33 |
| 2021-12-13 | 4,225 | 4,235 | 4,150 | 4,235 | 4,800 | 1,411.67 |
| 2021-12-10 | 4,205 | 4,225 | 4,140 | 4,140 | 5,000 | 1,380 |
| 2021-12-09 | 4,145 | 4,170 | 4,125 | 4,135 | 4,500 | 1,378.33 |
| 2021-12-08 | 4,005 | 4,160 | 4,005 | 4,130 | 5,800 | 1,376.67 |
| 2021-12-07 | 4,005 | 4,050 | 4,000 | 4,050 | 5,200 | 1,350 |
| 2021-12-06 | 4,000 | 4,005 | 3,960 | 3,990 | 3,000 | 1,330 |
| 2021-12-03 | 3,910 | 3,985 | 3,910 | 3,965 | 2,000 | 1,321.67 |
| 2021-12-02 | 3,940 | 3,960 | 3,915 | 3,935 | 5,000 | 1,311.67 |
| 2021-12-01 | 3,875 | 3,925 | 3,875 | 3,915 | 3,200 | 1,305 |
| 2021-11-30 | 3,880 | 3,940 | 3,870 | 3,880 | 4,000 | 1,293.33 |
| 2021-11-29 | 3,835 | 3,865 | 3,800 | 3,840 | 4,300 | 1,280 |
| 2021-11-26 | 3,870 | 3,870 | 3,800 | 3,835 | 4,000 | 1,278.33 |
| 2021-11-25 | 3,895 | 3,895 | 3,800 | 3,800 | 2,700 | 1,266.67 |
| 2021-11-24 | 3,825 | 3,840 | 3,825 | 3,825 | 700 | 1,275 |
| 2021-11-22 | 3,795 | 3,830 | 3,795 | 3,810 | 800 | 1,270 |
| 2021-11-19 | 3,800 | 3,810 | 3,790 | 3,795 | 4,800 | 1,265 |
| 2021-11-18 | 3,830 | 3,870 | 3,830 | 3,870 | 1,900 | 1,290 |
| 2021-11-17 | 3,820 | 3,855 | 3,820 | 3,840 | 600 | 1,280 |
| 2021-11-16 | 3,805 | 3,850 | 3,775 | 3,850 | 1,700 | 1,283.33 |
| 2021-11-15 | 3,785 | 3,840 | 3,785 | 3,840 | 700 | 1,280 |
| 2021-11-12 | 3,785 | 3,815 | 3,720 | 3,775 | 2,100 | 1,258.33 |
| 2021-11-11 | 3,785 | 3,785 | 3,675 | 3,785 | 1,700 | 1,261.67 |
| 2021-11-10 | 3,770 | 3,770 | 3,735 | 3,735 | 500 | 1,245 |
| 2021-11-09 | 3,815 | 3,815 | 3,795 | 3,795 | 900 | 1,265 |
| 2021-11-08 | 3,785 | 3,825 | 3,760 | 3,825 | 1,700 | 1,275 |
| 2021-11-05 | 3,835 | 3,835 | 3,805 | 3,805 | 600 | 1,268.33 |
| 2021-11-04 | 3,870 | 3,930 | 3,835 | 3,865 | 2,600 | 1,288.33 |
| 2021-11-02 | 3,845 | 3,905 | 3,845 | 3,870 | 4,000 | 1,290 |
| 2021-11-01 | 3,830 | 3,950 | 3,830 | 3,915 | 5,300 | 1,305 |
| 2021-10-29 | 3,835 | 3,860 | 3,810 | 3,860 | 2,100 | 1,286.67 |
| 2021-10-28 | 3,910 | 3,920 | 3,785 | 3,785 | 30,800 | 1,261.67 |
| 2021-10-27 | 3,895 | 3,945 | 3,880 | 3,945 | 5,100 | 1,315 |
| 2021-10-26 | 3,865 | 3,895 | 3,840 | 3,890 | 3,900 | 1,296.67 |
| 2021-10-25 | 3,865 | 3,900 | 3,810 | 3,865 | 7,800 | 1,288.33 |
| 2021-10-22 | 3,720 | 3,820 | 3,690 | 3,810 | 8,000 | 1,270 |
| 2021-10-21 | 3,835 | 3,840 | 3,660 | 3,695 | 7,800 | 1,231.67 |
| 2021-10-20 | 3,915 | 3,915 | 3,840 | 3,855 | 3,800 | 1,285 |
| 2021-10-19 | 3,890 | 3,915 | 3,875 | 3,915 | 1,600 | 1,305 |
| 2021-10-18 | 3,905 | 3,915 | 3,865 | 3,895 | 4,800 | 1,298.33 |
| 2021-10-15 | 3,790 | 3,910 | 3,770 | 3,910 | 3,700 | 1,303.33 |
| 2021-10-14 | 3,850 | 3,865 | 3,760 | 3,790 | 4,100 | 1,263.33 |
| 2021-10-13 | 3,820 | 3,885 | 3,745 | 3,850 | 8,300 | 1,283.33 |
| 2021-10-12 | 3,905 | 3,925 | 3,820 | 3,820 | 6,000 | 1,273.33 |
| 2021-10-11 | 3,700 | 3,905 | 3,700 | 3,905 | 6,900 | 1,301.67 |
| 2021-10-08 | 3,665 | 3,735 | 3,635 | 3,695 | 5,700 | 1,231.67 |
| 2021-10-07 | 3,625 | 3,630 | 3,595 | 3,595 | 1,900 | 1,198.33 |
| 2021-10-06 | 3,675 | 3,675 | 3,595 | 3,595 | 3,500 | 1,198.33 |
| 2021-10-05 | 3,695 | 3,760 | 3,665 | 3,665 | 2,500 | 1,221.67 |
| 2021-10-04 | 3,845 | 3,845 | 3,740 | 3,765 | 1,700 | 1,255 |
| 2021-10-01 | 3,955 | 3,955 | 3,895 | 3,895 | 3,300 | 1,298.33 |
| 2021-09-30 | 3,915 | 3,980 | 3,915 | 3,965 | 2,300 | 1,321.67 |
| 2021-09-29 | 3,850 | 3,920 | 3,820 | 3,885 | 4,100 | 1,295 |
| 2021-09-28 | 3,945 | 3,945 | 3,870 | 3,910 | 3,700 | 1,303.33 |
| 2021-09-27 | 3,955 | 3,955 | 3,920 | 3,920 | 2,200 | 1,306.67 |
| 2021-09-24 | 3,970 | 3,970 | 3,925 | 3,955 | 5,400 | 1,318.33 |
| 2021-09-22 | 3,885 | 3,890 | 3,885 | 3,885 | 2,000 | 1,295 |
| 2021-09-21 | 3,975 | 3,975 | 3,910 | 3,915 | 3,500 | 1,305 |
| 2021-09-17 | 3,935 | 3,985 | 3,905 | 3,985 | 5,000 | 1,328.33 |
| 2021-09-16 | 3,915 | 3,935 | 3,875 | 3,935 | 2,700 | 1,311.67 |
| 2021-09-15 | 3,920 | 3,965 | 3,915 | 3,940 | 2,700 | 1,313.33 |
| 2021-09-14 | 3,885 | 3,990 | 3,885 | 3,990 | 6,100 | 1,330 |
| 2021-09-13 | 3,855 | 3,900 | 3,855 | 3,900 | 2,400 | 1,300 |
| 2021-09-10 | 3,775 | 3,900 | 3,775 | 3,900 | 5,900 | 1,300 |
| 2021-09-09 | 3,840 | 3,840 | 3,820 | 3,820 | 1,800 | 1,273.33 |
| 2021-09-08 | 3,800 | 3,835 | 3,800 | 3,835 | 2,500 | 1,278.33 |
| 2021-09-07 | 3,825 | 3,830 | 3,775 | 3,830 | 2,700 | 1,276.67 |
| 2021-09-06 | 3,800 | 3,825 | 3,800 | 3,825 | 2,400 | 1,275 |
| 2021-09-03 | 3,810 | 3,825 | 3,800 | 3,800 | 3,700 | 1,266.67 |
| 2021-09-02 | 3,775 | 3,800 | 3,775 | 3,800 | 4,700 | 1,266.67 |
| 2021-09-01 | 3,690 | 3,735 | 3,690 | 3,735 | 2,000 | 1,245 |
| 2021-08-31 | 3,780 | 3,780 | 3,690 | 3,690 | 2,100 | 1,230 |
| 2021-08-30 | 3,720 | 3,780 | 3,720 | 3,780 | 2,500 | 1,260 |
| 2021-08-27 | 3,665 | 3,710 | 3,665 | 3,710 | 2,900 | 1,236.67 |
| 2021-08-26 | 3,710 | 3,710 | 3,670 | 3,685 | 1,100 | 1,228.33 |
| 2021-08-25 | 3,710 | 3,710 | 3,695 | 3,700 | 2,900 | 1,233.33 |
| 2021-08-24 | 3,690 | 3,700 | 3,675 | 3,700 | 1,000 | 1,233.33 |
| 2021-08-23 | 3,695 | 3,700 | 3,670 | 3,700 | 1,600 | 1,233.33 |
| 2021-08-20 | 3,695 | 3,695 | 3,645 | 3,660 | 2,500 | 1,220 |
| 2021-08-19 | 3,685 | 3,690 | 3,685 | 3,685 | 1,000 | 1,228.33 |
| 2021-08-18 | 3,675 | 3,685 | 3,670 | 3,685 | 600 | 1,228.33 |
| 2021-08-17 | 3,680 | 3,685 | 3,670 | 3,670 | 900 | 1,223.33 |
| 2021-08-16 | 3,720 | 3,720 | 3,655 | 3,680 | 1,000 | 1,226.67 |
| 2021-08-13 | 3,650 | 3,720 | 3,650 | 3,720 | 2,300 | 1,240 |
| 2021-08-12 | 3,680 | 3,690 | 3,660 | 3,660 | 1,300 | 1,220 |
| 2021-08-11 | 3,715 | 3,715 | 3,655 | 3,690 | 1,100 | 1,230 |
| 2021-08-10 | 3,670 | 3,720 | 3,660 | 3,720 | 2,100 | 1,240 |
| 2021-08-06 | 3,650 | 3,670 | 3,650 | 3,670 | 800 | 1,223.33 |
| 2021-08-05 | 3,660 | 3,660 | 3,660 | 3,660 | 500 | 1,220 |
| 2021-08-04 | 3,680 | 3,700 | 3,665 | 3,665 | 2,000 | 1,221.67 |
| 2021-08-03 | 3,670 | 3,700 | 3,670 | 3,680 | 1,700 | 1,226.67 |
| 2021-08-02 | 3,615 | 3,710 | 3,600 | 3,675 | 10,800 | 1,225 |
| 2021-07-30 | 3,560 | 3,560 | 3,535 | 3,535 | 800 | 1,178.33 |
| 2021-07-29 | 3,560 | 3,600 | 3,560 | 3,600 | 1,500 | 1,200 |
| 2021-07-28 | 3,580 | 3,580 | 3,525 | 3,570 | 1,600 | 1,190 |
| 2021-07-27 | 3,600 | 3,600 | 3,555 | 3,595 | 1,900 | 1,198.33 |
| 2021-07-26 | 3,600 | 3,605 | 3,575 | 3,600 | 1,900 | 1,200 |
| 2021-07-21 | 3,565 | 3,585 | 3,480 | 3,560 | 11,900 | 1,186.67 |
| 2021-07-20 | 3,480 | 3,500 | 3,450 | 3,460 | 4,700 | 1,153.33 |
| 2021-07-19 | 3,415 | 3,475 | 3,400 | 3,475 | 3,700 | 1,158.33 |
| 2021-07-16 | 3,425 | 3,470 | 3,375 | 3,440 | 2,100 | 1,146.67 |
| 2021-07-15 | 3,410 | 3,480 | 3,380 | 3,425 | 4,500 | 1,141.67 |
| 2021-07-14 | 3,420 | 3,420 | 3,370 | 3,385 | 2,500 | 1,128.33 |
| 2021-07-13 | 3,440 | 3,445 | 3,390 | 3,425 | 3,300 | 1,141.67 |
| 2021-07-12 | 3,405 | 3,425 | 3,330 | 3,420 | 5,000 | 1,140 |
| 2021-07-09 | 3,310 | 3,420 | 3,310 | 3,315 | 5,600 | 1,105 |
| 2021-07-08 | 3,430 | 3,430 | 3,350 | 3,350 | 5,100 | 1,116.67 |
| 2021-07-07 | 3,420 | 3,480 | 3,410 | 3,420 | 1,600 | 1,140 |
| 2021-07-06 | 3,475 | 3,475 | 3,445 | 3,445 | 1,000 | 1,148.33 |
| 2021-07-05 | 3,485 | 3,485 | 3,455 | 3,475 | 2,800 | 1,158.33 |
| 2021-07-02 | 3,450 | 3,465 | 3,420 | 3,465 | 2,000 | 1,155 |
| 2021-07-01 | 3,435 | 3,445 | 3,415 | 3,445 | 1,100 | 1,148.33 |
| 2021-06-30 | 3,460 | 3,460 | 3,395 | 3,405 | 2,700 | 1,135 |
| 2021-06-29 | 3,470 | 3,470 | 3,430 | 3,460 | 2,500 | 1,153.33 |
| 2021-06-28 | 3,485 | 3,485 | 3,470 | 3,475 | 1,800 | 1,158.33 |
| 2021-06-25 | 3,490 | 3,490 | 3,420 | 3,450 | 4,300 | 1,150 |
| 2021-06-24 | 3,405 | 3,405 | 3,370 | 3,390 | 2,200 | 1,130 |
| 2021-06-23 | 3,380 | 3,420 | 3,380 | 3,405 | 3,300 | 1,135 |
| 2021-06-22 | 3,425 | 3,435 | 3,380 | 3,380 | 4,400 | 1,126.67 |
| 2021-06-21 | 3,440 | 3,440 | 3,390 | 3,390 | 5,100 | 1,130 |
| 2021-06-18 | 3,445 | 3,480 | 3,445 | 3,455 | 1,300 | 1,151.67 |
| 2021-06-17 | 3,445 | 3,445 | 3,445 | 3,445 | 300 | 1,148.33 |
| 2021-06-16 | 3,465 | 3,465 | 3,465 | 3,465 | 500 | 1,155 |
| 2021-06-15 | 3,440 | 3,485 | 3,440 | 3,485 | 1,900 | 1,161.67 |
| 2021-06-14 | 3,455 | 3,460 | 3,440 | 3,440 | 1,700 | 1,146.67 |
| 2021-06-11 | 3,460 | 3,460 | 3,430 | 3,455 | 5,800 | 1,151.67 |
| 2021-06-10 | 3,425 | 3,440 | 3,415 | 3,415 | 2,200 | 1,138.33 |
| 2021-06-09 | 3,460 | 3,460 | 3,420 | 3,420 | 3,000 | 1,140 |
| 2021-06-08 | 3,445 | 3,470 | 3,440 | 3,440 | 700 | 1,146.67 |
| 2021-06-07 | 3,435 | 3,445 | 3,435 | 3,445 | 800 | 1,148.33 |
| 2021-06-04 | 3,430 | 3,445 | 3,430 | 3,435 | 1,000 | 1,145 |
| 2021-06-03 | 3,440 | 3,445 | 3,425 | 3,440 | 2,200 | 1,146.67 |
| 2021-06-02 | 3,455 | 3,465 | 3,440 | 3,440 | 1,300 | 1,146.67 |
| 2021-06-01 | 3,430 | 3,480 | 3,425 | 3,480 | 4,400 | 1,160 |
| 2021-05-31 | 3,465 | 3,465 | 3,430 | 3,435 | 2,700 | 1,145 |
| 2021-05-28 | 3,470 | 3,470 | 3,440 | 3,465 | 4,200 | 1,155 |
| 2021-05-27 | 3,515 | 3,520 | 3,470 | 3,470 | 2,100 | 1,156.67 |
| 2021-05-26 | 3,565 | 3,565 | 3,500 | 3,540 | 2,400 | 1,180 |
| 2021-05-25 | 3,600 | 3,600 | 3,560 | 3,575 | 2,700 | 1,191.67 |
| 2021-05-24 | 3,500 | 3,545 | 3,500 | 3,535 | 2,100 | 1,178.33 |
| 2021-05-21 | 3,505 | 3,505 | 3,480 | 3,480 | 500 | 1,160 |
| 2021-05-20 | 3,495 | 3,510 | 3,495 | 3,510 | 1,500 | 1,170 |
| 2021-05-19 | 3,500 | 3,500 | 3,465 | 3,480 | 1,600 | 1,160 |
| 2021-05-18 | 3,460 | 3,495 | 3,450 | 3,490 | 2,400 | 1,163.33 |
| 2021-05-17 | 3,465 | 3,505 | 3,430 | 3,445 | 3,700 | 1,148.33 |
| 2021-05-14 | 3,485 | 3,535 | 3,485 | 3,485 | 1,200 | 1,161.67 |
| 2021-05-13 | 3,455 | 3,510 | 3,450 | 3,450 | 3,100 | 1,150 |
| 2021-05-12 | 3,445 | 3,515 | 3,430 | 3,480 | 5,300 | 1,160 |
| 2021-05-11 | 3,565 | 3,565 | 3,440 | 3,440 | 3,800 | 1,146.67 |
| 2021-05-10 | 3,500 | 3,685 | 3,495 | 3,565 | 5,000 | 1,188.33 |
| 2021-05-07 | 3,480 | 3,510 | 3,430 | 3,510 | 2,400 | 1,170 |
| 2021-05-06 | 3,480 | 3,510 | 3,405 | 3,430 | 5,200 | 1,143.33 |
| 2021-04-30 | 3,425 | 3,470 | 3,425 | 3,435 | 2,400 | 1,145 |
| 2021-04-28 | 3,485 | 3,510 | 3,425 | 3,425 | 4,200 | 1,141.67 |
| 2021-04-27 | 3,505 | 3,550 | 3,485 | 3,485 | 2,500 | 1,161.67 |
| 2021-04-26 | 3,530 | 3,545 | 3,495 | 3,510 | 5,500 | 1,170 |
| 2021-04-23 | 3,565 | 3,565 | 3,510 | 3,510 | 2,500 | 1,170 |
| 2021-04-22 | 3,490 | 3,540 | 3,490 | 3,495 | 2,800 | 1,165 |
| 2021-04-21 | 3,490 | 3,520 | 3,470 | 3,485 | 5,400 | 1,161.67 |
| 2021-04-20 | 3,570 | 3,570 | 3,490 | 3,490 | 6,700 | 1,163.33 |
| 2021-04-19 | 3,655 | 3,675 | 3,590 | 3,590 | 6,000 | 1,196.67 |
| 2021-04-16 | 3,630 | 3,680 | 3,630 | 3,650 | 700 | 1,216.67 |
| 2021-04-15 | 3,615 | 3,665 | 3,615 | 3,635 | 2,600 | 1,211.67 |
| 2021-04-14 | 3,765 | 3,765 | 3,630 | 3,650 | 2,900 | 1,216.67 |
| 2021-04-13 | 3,750 | 3,795 | 3,720 | 3,765 | 4,400 | 1,255 |
| 2021-04-12 | 3,725 | 3,760 | 3,685 | 3,730 | 3,400 | 1,243.33 |
| 2021-04-09 | 3,630 | 3,710 | 3,630 | 3,675 | 4,200 | 1,225 |
| 2021-04-08 | 3,700 | 3,715 | 3,620 | 3,625 | 8,700 | 1,208.33 |
| 2021-04-07 | 3,635 | 3,740 | 3,600 | 3,740 | 5,100 | 1,246.67 |
| 2021-04-06 | 3,685 | 3,700 | 3,595 | 3,635 | 6,400 | 1,211.67 |
| 2021-04-05 | 3,645 | 3,700 | 3,615 | 3,670 | 5,800 | 1,223.33 |
| 2021-04-02 | 3,690 | 3,695 | 3,620 | 3,630 | 6,600 | 1,210 |
| 2021-04-01 | 3,800 | 3,800 | 3,690 | 3,690 | 13,600 | 1,230 |
| 2021-03-31 | 3,830 | 3,845 | 3,795 | 3,800 | 14,200 | 1,266.67 |
| 2021-03-30 | 4,020 | 4,020 | 3,800 | 3,845 | 53,700 | 1,281.67 |
| 2021-03-29 | 4,020 | 4,120 | 4,020 | 4,120 | 33,600 | 1,373.33 |
| 2021-03-26 | 3,920 | 4,030 | 3,915 | 4,020 | 22,400 | 1,340 |
| 2021-03-25 | 3,930 | 3,940 | 3,880 | 3,910 | 25,400 | 1,303.33 |
| 2021-03-24 | 3,920 | 3,920 | 3,815 | 3,815 | 17,300 | 1,271.67 |
| 2021-03-23 | 3,925 | 3,940 | 3,900 | 3,900 | 33,300 | 1,300 |
| 2021-03-22 | 3,945 | 3,965 | 3,885 | 3,925 | 31,200 | 1,308.33 |
| 2021-03-19 | 3,905 | 3,930 | 3,875 | 3,930 | 5,500 | 1,310 |
| 2021-03-18 | 3,880 | 3,915 | 3,880 | 3,905 | 5,900 | 1,301.67 |
| 2021-03-17 | 3,960 | 3,960 | 3,900 | 3,910 | 4,100 | 1,303.33 |
| 2021-03-16 | 3,910 | 3,945 | 3,880 | 3,915 | 5,600 | 1,305 |
| 2021-03-15 | 3,920 | 3,950 | 3,905 | 3,910 | 6,200 | 1,303.33 |
| 2021-03-12 | 3,950 | 3,950 | 3,875 | 3,920 | 10,600 | 1,306.67 |
| 2021-03-11 | 3,925 | 3,950 | 3,905 | 3,930 | 10,800 | 1,310 |
| 2021-03-10 | 3,905 | 3,915 | 3,880 | 3,915 | 12,100 | 1,305 |
| 2021-03-09 | 3,790 | 3,850 | 3,750 | 3,850 | 12,100 | 1,283.33 |
| 2021-03-08 | 3,745 | 3,790 | 3,740 | 3,790 | 9,400 | 1,263.33 |
| 2021-03-05 | 3,690 | 3,755 | 3,690 | 3,750 | 9,600 | 1,250 |
| 2021-03-04 | 3,755 | 3,755 | 3,685 | 3,720 | 6,000 | 1,240 |
| 2021-03-03 | 3,700 | 3,775 | 3,700 | 3,775 | 3,100 | 1,258.33 |
| 2021-03-02 | 3,770 | 3,770 | 3,700 | 3,715 | 5,400 | 1,238.33 |
| 2021-03-01 | 3,780 | 3,780 | 3,725 | 3,770 | 6,500 | 1,256.67 |
| 2021-02-26 | 3,765 | 3,790 | 3,750 | 3,775 | 4,000 | 1,258.33 |
| 2021-02-25 | 3,830 | 3,830 | 3,795 | 3,795 | 4,000 | 1,265 |
| 2021-02-24 | 3,750 | 3,770 | 3,745 | 3,770 | 2,700 | 1,256.67 |
| 2021-02-22 | 3,780 | 3,780 | 3,760 | 3,780 | 2,200 | 1,260 |
| 2021-02-19 | 3,730 | 3,750 | 3,710 | 3,710 | 5,700 | 1,236.67 |
| 2021-02-18 | 3,755 | 3,770 | 3,755 | 3,755 | 2,700 | 1,251.67 |
| 2021-02-17 | 3,780 | 3,800 | 3,770 | 3,770 | 3,100 | 1,256.67 |
| 2021-02-16 | 3,790 | 3,810 | 3,770 | 3,780 | 2,100 | 1,260 |
| 2021-02-15 | 3,765 | 3,780 | 3,760 | 3,770 | 3,900 | 1,256.67 |
| 2021-02-12 | 3,790 | 3,790 | 3,765 | 3,765 | 2,300 | 1,255 |
| 2021-02-10 | 3,700 | 3,780 | 3,700 | 3,765 | 2,600 | 1,255 |
| 2021-02-09 | 3,665 | 3,695 | 3,650 | 3,695 | 1,600 | 1,231.67 |
| 2021-02-08 | 3,600 | 3,665 | 3,600 | 3,665 | 4,100 | 1,221.67 |
| 2021-02-05 | 3,580 | 3,620 | 3,575 | 3,575 | 6,300 | 1,191.67 |
| 2021-02-04 | 3,575 | 3,590 | 3,555 | 3,560 | 5,100 | 1,186.67 |
| 2021-02-03 | 3,540 | 3,600 | 3,540 | 3,600 | 6,400 | 1,200 |
| 2021-02-02 | 3,530 | 3,590 | 3,530 | 3,535 | 7,600 | 1,178.33 |
| 2021-02-01 | 3,590 | 3,725 | 3,570 | 3,570 | 14,600 | 1,190 |
| 2021-01-29 | 3,545 | 3,605 | 3,465 | 3,520 | 3,300 | 1,173.33 |
| 2021-01-28 | 3,450 | 3,545 | 3,410 | 3,545 | 5,600 | 1,181.67 |
| 2021-01-27 | 3,480 | 3,495 | 3,460 | 3,460 | 3,100 | 1,153.33 |
| 2021-01-26 | 3,490 | 3,495 | 3,470 | 3,480 | 3,700 | 1,160 |
| 2021-01-25 | 3,555 | 3,560 | 3,485 | 3,490 | 4,800 | 1,163.33 |
| 2021-01-22 | 3,500 | 3,505 | 3,450 | 3,450 | 4,400 | 1,150 |
| 2021-01-21 | 3,585 | 3,590 | 3,555 | 3,555 | 3,000 | 1,185 |
| 2021-01-20 | 3,620 | 3,630 | 3,590 | 3,600 | 3,000 | 1,200 |
| 2021-01-19 | 3,615 | 3,665 | 3,615 | 3,620 | 1,200 | 1,206.67 |
| 2021-01-18 | 3,650 | 3,650 | 3,605 | 3,605 | 1,000 | 1,201.67 |
| 2021-01-15 | 3,750 | 3,815 | 3,590 | 3,590 | 12,000 | 1,196.67 |
| 2021-01-14 | 3,780 | 3,815 | 3,780 | 3,810 | 800 | 1,270 |
| 2021-01-13 | 3,755 | 3,835 | 3,755 | 3,835 | 1,700 | 1,278.33 |
| 2021-01-12 | 3,760 | 3,860 | 3,760 | 3,815 | 2,200 | 1,271.67 |
| 2021-01-08 | 3,760 | 3,900 | 3,760 | 3,900 | 2,000 | 1,300 |
| 2021-01-07 | 3,850 | 3,865 | 3,830 | 3,865 | 1,900 | 1,288.33 |
| 2021-01-06 | 3,750 | 3,780 | 3,750 | 3,780 | 600 | 1,260 |
| 2021-01-05 | 3,790 | 3,790 | 3,750 | 3,750 | 2,100 | 1,250 |
| 2021-01-04 | 3,890 | 3,890 | 3,845 | 3,855 | 600 | 1,285 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
