8061 西華産業(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 | 1,624 | 1,647 | 1,617 | 1,639 | 11,100 | 1,639 |
| 2021-12-29 | 1,570 | 1,649 | 1,570 | 1,624 | 17,000 | 1,624 |
| 2021-12-28 | 1,544 | 1,583 | 1,544 | 1,583 | 16,800 | 1,583 |
| 2021-12-27 | 1,560 | 1,560 | 1,527 | 1,544 | 9,600 | 1,544 |
| 2021-12-24 | 1,598 | 1,598 | 1,551 | 1,560 | 9,000 | 1,560 |
| 2021-12-23 | 1,603 | 1,613 | 1,601 | 1,601 | 6,000 | 1,601 |
| 2021-12-22 | 1,639 | 1,639 | 1,605 | 1,609 | 13,400 | 1,609 |
| 2021-12-21 | 1,623 | 1,638 | 1,610 | 1,623 | 11,600 | 1,623 |
| 2021-12-20 | 1,634 | 1,653 | 1,615 | 1,615 | 22,600 | 1,615 |
| 2021-12-17 | 1,650 | 1,650 | 1,620 | 1,630 | 15,600 | 1,630 |
| 2021-12-16 | 1,665 | 1,665 | 1,639 | 1,650 | 16,700 | 1,650 |
| 2021-12-15 | 1,616 | 1,649 | 1,600 | 1,635 | 31,100 | 1,635 |
| 2021-12-14 | 1,581 | 1,612 | 1,575 | 1,606 | 12,100 | 1,606 |
| 2021-12-13 | 1,588 | 1,588 | 1,567 | 1,586 | 13,500 | 1,586 |
| 2021-12-10 | 1,641 | 1,649 | 1,585 | 1,594 | 21,300 | 1,594 |
| 2021-12-09 | 1,598 | 1,611 | 1,569 | 1,601 | 16,500 | 1,601 |
| 2021-12-08 | 1,633 | 1,636 | 1,580 | 1,598 | 34,600 | 1,598 |
| 2021-12-07 | 1,578 | 1,623 | 1,560 | 1,618 | 22,000 | 1,618 |
| 2021-12-06 | 1,600 | 1,600 | 1,552 | 1,554 | 20,200 | 1,554 |
| 2021-12-03 | 1,541 | 1,604 | 1,541 | 1,594 | 18,900 | 1,594 |
| 2021-12-02 | 1,488 | 1,543 | 1,480 | 1,520 | 21,800 | 1,520 |
| 2021-12-01 | 1,501 | 1,543 | 1,500 | 1,500 | 19,100 | 1,500 |
| 2021-11-30 | 1,533 | 1,578 | 1,507 | 1,507 | 21,700 | 1,507 |
| 2021-11-29 | 1,596 | 1,602 | 1,537 | 1,537 | 27,100 | 1,537 |
| 2021-11-26 | 1,630 | 1,630 | 1,600 | 1,602 | 15,900 | 1,602 |
| 2021-11-25 | 1,623 | 1,641 | 1,622 | 1,631 | 3,700 | 1,631 |
| 2021-11-24 | 1,652 | 1,655 | 1,615 | 1,621 | 5,500 | 1,621 |
| 2021-11-22 | 1,650 | 1,656 | 1,632 | 1,644 | 5,500 | 1,644 |
| 2021-11-19 | 1,620 | 1,651 | 1,612 | 1,645 | 11,200 | 1,645 |
| 2021-11-18 | 1,645 | 1,670 | 1,624 | 1,624 | 5,700 | 1,624 |
| 2021-11-17 | 1,672 | 1,672 | 1,634 | 1,647 | 8,100 | 1,647 |
| 2021-11-16 | 1,665 | 1,671 | 1,643 | 1,648 | 7,200 | 1,648 |
| 2021-11-15 | 1,684 | 1,684 | 1,644 | 1,650 | 5,500 | 1,650 |
| 2021-11-12 | 1,634 | 1,674 | 1,634 | 1,661 | 11,300 | 1,661 |
| 2021-11-11 | 1,617 | 1,648 | 1,610 | 1,626 | 7,900 | 1,626 |
| 2021-11-10 | 1,613 | 1,640 | 1,606 | 1,632 | 8,100 | 1,632 |
| 2021-11-09 | 1,635 | 1,643 | 1,622 | 1,630 | 9,800 | 1,630 |
| 2021-11-08 | 1,608 | 1,686 | 1,608 | 1,663 | 10,900 | 1,663 |
| 2021-11-05 | 1,661 | 1,675 | 1,616 | 1,616 | 20,700 | 1,616 |
| 2021-11-04 | 1,666 | 1,710 | 1,641 | 1,700 | 23,000 | 1,700 |
| 2021-11-02 | 1,662 | 1,669 | 1,646 | 1,646 | 4,400 | 1,646 |
| 2021-11-01 | 1,664 | 1,664 | 1,642 | 1,662 | 12,200 | 1,662 |
| 2021-10-29 | 1,602 | 1,643 | 1,602 | 1,637 | 16,100 | 1,637 |
| 2021-10-28 | 1,651 | 1,657 | 1,558 | 1,558 | 30,500 | 1,558 |
| 2021-10-27 | 1,650 | 1,652 | 1,620 | 1,651 | 9,400 | 1,651 |
| 2021-10-26 | 1,657 | 1,660 | 1,637 | 1,650 | 6,600 | 1,650 |
| 2021-10-25 | 1,639 | 1,661 | 1,636 | 1,657 | 7,600 | 1,657 |
| 2021-10-22 | 1,646 | 1,651 | 1,627 | 1,640 | 16,400 | 1,640 |
| 2021-10-21 | 1,683 | 1,683 | 1,639 | 1,639 | 4,700 | 1,639 |
| 2021-10-20 | 1,700 | 1,702 | 1,672 | 1,674 | 7,200 | 1,674 |
| 2021-10-19 | 1,682 | 1,700 | 1,672 | 1,700 | 11,600 | 1,700 |
| 2021-10-18 | 1,672 | 1,684 | 1,654 | 1,677 | 10,900 | 1,677 |
| 2021-10-15 | 1,643 | 1,672 | 1,634 | 1,672 | 9,100 | 1,672 |
| 2021-10-14 | 1,645 | 1,645 | 1,617 | 1,634 | 8,300 | 1,634 |
| 2021-10-13 | 1,632 | 1,655 | 1,620 | 1,637 | 13,500 | 1,637 |
| 2021-10-12 | 1,651 | 1,651 | 1,631 | 1,632 | 9,300 | 1,632 |
| 2021-10-11 | 1,640 | 1,659 | 1,640 | 1,659 | 7,100 | 1,659 |
| 2021-10-08 | 1,661 | 1,661 | 1,627 | 1,632 | 8,200 | 1,632 |
| 2021-10-07 | 1,636 | 1,650 | 1,630 | 1,635 | 11,000 | 1,635 |
| 2021-10-06 | 1,646 | 1,672 | 1,637 | 1,651 | 16,300 | 1,651 |
| 2021-10-05 | 1,621 | 1,674 | 1,615 | 1,646 | 19,000 | 1,646 |
| 2021-10-04 | 1,618 | 1,640 | 1,605 | 1,625 | 16,800 | 1,625 |
| 2021-10-01 | 1,635 | 1,635 | 1,595 | 1,618 | 22,300 | 1,618 |
| 2021-09-30 | 1,654 | 1,667 | 1,629 | 1,629 | 9,200 | 1,629 |
| 2021-09-29 | 1,653 | 1,677 | 1,653 | 1,655 | 20,700 | 1,655 |
| 2021-09-28 | 1,698 | 1,710 | 1,673 | 1,710 | 16,700 | 1,710 |
| 2021-09-27 | 1,699 | 1,705 | 1,687 | 1,692 | 12,200 | 1,692 |
| 2021-09-24 | 1,691 | 1,700 | 1,662 | 1,700 | 12,900 | 1,700 |
| 2021-09-22 | 1,656 | 1,674 | 1,638 | 1,654 | 11,000 | 1,654 |
| 2021-09-21 | 1,654 | 1,684 | 1,654 | 1,665 | 22,600 | 1,665 |
| 2021-09-17 | 1,710 | 1,722 | 1,702 | 1,722 | 17,600 | 1,722 |
| 2021-09-16 | 1,705 | 1,709 | 1,692 | 1,705 | 13,300 | 1,705 |
| 2021-09-15 | 1,711 | 1,715 | 1,696 | 1,715 | 10,800 | 1,715 |
| 2021-09-14 | 1,702 | 1,728 | 1,697 | 1,728 | 19,900 | 1,728 |
| 2021-09-13 | 1,699 | 1,716 | 1,699 | 1,716 | 18,000 | 1,716 |
| 2021-09-10 | 1,700 | 1,719 | 1,691 | 1,719 | 29,700 | 1,719 |
| 2021-09-09 | 1,703 | 1,723 | 1,700 | 1,708 | 17,000 | 1,708 |
| 2021-09-08 | 1,703 | 1,731 | 1,703 | 1,723 | 22,300 | 1,723 |
| 2021-09-07 | 1,725 | 1,725 | 1,694 | 1,702 | 16,000 | 1,702 |
| 2021-09-06 | 1,717 | 1,724 | 1,683 | 1,705 | 20,900 | 1,705 |
| 2021-09-03 | 1,699 | 1,724 | 1,699 | 1,724 | 10,900 | 1,724 |
| 2021-09-02 | 1,730 | 1,730 | 1,696 | 1,699 | 9,200 | 1,699 |
| 2021-09-01 | 1,714 | 1,731 | 1,714 | 1,730 | 4,500 | 1,730 |
| 2021-08-31 | 1,720 | 1,744 | 1,713 | 1,720 | 9,300 | 1,720 |
| 2021-08-30 | 1,677 | 1,741 | 1,677 | 1,741 | 9,600 | 1,741 |
| 2021-08-27 | 1,659 | 1,691 | 1,649 | 1,676 | 12,900 | 1,676 |
| 2021-08-26 | 1,648 | 1,676 | 1,648 | 1,671 | 11,300 | 1,671 |
| 2021-08-25 | 1,660 | 1,668 | 1,650 | 1,659 | 10,500 | 1,659 |
| 2021-08-24 | 1,647 | 1,677 | 1,647 | 1,665 | 7,600 | 1,665 |
| 2021-08-23 | 1,629 | 1,666 | 1,629 | 1,650 | 11,800 | 1,650 |
| 2021-08-20 | 1,611 | 1,622 | 1,595 | 1,615 | 15,800 | 1,615 |
| 2021-08-19 | 1,626 | 1,637 | 1,600 | 1,600 | 15,300 | 1,600 |
| 2021-08-18 | 1,640 | 1,654 | 1,619 | 1,643 | 7,000 | 1,643 |
| 2021-08-17 | 1,635 | 1,650 | 1,627 | 1,634 | 14,100 | 1,634 |
| 2021-08-16 | 1,652 | 1,653 | 1,627 | 1,638 | 11,700 | 1,638 |
| 2021-08-13 | 1,660 | 1,684 | 1,650 | 1,669 | 23,200 | 1,669 |
| 2021-08-12 | 1,653 | 1,658 | 1,636 | 1,650 | 6,200 | 1,650 |
| 2021-08-11 | 1,650 | 1,669 | 1,636 | 1,648 | 7,600 | 1,648 |
| 2021-08-10 | 1,680 | 1,680 | 1,650 | 1,650 | 9,900 | 1,650 |
| 2021-08-06 | 1,599 | 1,707 | 1,599 | 1,653 | 26,300 | 1,653 |
| 2021-08-05 | 1,620 | 1,631 | 1,600 | 1,607 | 15,700 | 1,607 |
| 2021-08-04 | 1,638 | 1,654 | 1,629 | 1,639 | 15,400 | 1,639 |
| 2021-08-03 | 1,664 | 1,664 | 1,635 | 1,642 | 4,700 | 1,642 |
| 2021-08-02 | 1,643 | 1,677 | 1,643 | 1,664 | 11,300 | 1,664 |
| 2021-07-30 | 1,663 | 1,666 | 1,643 | 1,643 | 13,800 | 1,643 |
| 2021-07-29 | 1,673 | 1,673 | 1,637 | 1,663 | 8,500 | 1,663 |
| 2021-07-28 | 1,648 | 1,657 | 1,636 | 1,639 | 8,200 | 1,639 |
| 2021-07-27 | 1,677 | 1,677 | 1,649 | 1,672 | 9,700 | 1,672 |
| 2021-07-26 | 1,654 | 1,672 | 1,650 | 1,664 | 6,400 | 1,664 |
| 2021-07-21 | 1,628 | 1,661 | 1,628 | 1,651 | 12,000 | 1,651 |
| 2021-07-20 | 1,645 | 1,649 | 1,617 | 1,629 | 17,400 | 1,629 |
| 2021-07-19 | 1,643 | 1,653 | 1,610 | 1,637 | 20,500 | 1,637 |
| 2021-07-16 | 1,632 | 1,673 | 1,632 | 1,662 | 19,500 | 1,662 |
| 2021-07-15 | 1,654 | 1,673 | 1,632 | 1,638 | 27,700 | 1,638 |
| 2021-07-14 | 1,666 | 1,678 | 1,652 | 1,654 | 9,900 | 1,654 |
| 2021-07-13 | 1,660 | 1,684 | 1,660 | 1,671 | 12,000 | 1,671 |
| 2021-07-12 | 1,613 | 1,662 | 1,611 | 1,653 | 26,900 | 1,653 |
| 2021-07-09 | 1,557 | 1,600 | 1,548 | 1,588 | 41,500 | 1,588 |
| 2021-07-08 | 1,577 | 1,588 | 1,557 | 1,557 | 23,100 | 1,557 |
| 2021-07-07 | 1,606 | 1,611 | 1,576 | 1,577 | 21,300 | 1,577 |
| 2021-07-06 | 1,624 | 1,632 | 1,607 | 1,613 | 9,900 | 1,613 |
| 2021-07-05 | 1,606 | 1,645 | 1,606 | 1,624 | 10,400 | 1,624 |
| 2021-07-02 | 1,608 | 1,643 | 1,606 | 1,643 | 13,200 | 1,643 |
| 2021-07-01 | 1,603 | 1,626 | 1,597 | 1,608 | 20,100 | 1,608 |
| 2021-06-30 | 1,675 | 1,679 | 1,602 | 1,602 | 25,600 | 1,602 |
| 2021-06-29 | 1,699 | 1,699 | 1,660 | 1,675 | 22,000 | 1,675 |
| 2021-06-28 | 1,665 | 1,719 | 1,664 | 1,710 | 17,300 | 1,710 |
| 2021-06-25 | 1,732 | 1,732 | 1,658 | 1,665 | 26,600 | 1,665 |
| 2021-06-24 | 1,775 | 1,776 | 1,711 | 1,711 | 13,200 | 1,711 |
| 2021-06-23 | 1,783 | 1,800 | 1,764 | 1,776 | 14,500 | 1,776 |
| 2021-06-22 | 1,800 | 1,813 | 1,796 | 1,802 | 25,300 | 1,802 |
| 2021-06-21 | 1,785 | 1,786 | 1,766 | 1,766 | 31,700 | 1,766 |
| 2021-06-18 | 1,809 | 1,809 | 1,784 | 1,785 | 39,400 | 1,785 |
| 2021-06-17 | 1,829 | 1,830 | 1,810 | 1,810 | 21,200 | 1,810 |
| 2021-06-16 | 1,822 | 1,854 | 1,809 | 1,847 | 26,400 | 1,847 |
| 2021-06-15 | 1,819 | 1,840 | 1,802 | 1,835 | 21,500 | 1,835 |
| 2021-06-14 | 1,823 | 1,828 | 1,786 | 1,814 | 16,300 | 1,814 |
| 2021-06-11 | 1,802 | 1,830 | 1,791 | 1,810 | 33,600 | 1,810 |
| 2021-06-10 | 1,822 | 1,822 | 1,790 | 1,802 | 17,000 | 1,802 |
| 2021-06-09 | 1,822 | 1,847 | 1,795 | 1,810 | 31,000 | 1,810 |
| 2021-06-08 | 1,783 | 1,831 | 1,765 | 1,821 | 32,200 | 1,821 |
| 2021-06-07 | 1,792 | 1,799 | 1,761 | 1,783 | 22,300 | 1,783 |
| 2021-06-04 | 1,789 | 1,811 | 1,766 | 1,784 | 25,300 | 1,784 |
| 2021-06-03 | 1,815 | 1,822 | 1,788 | 1,792 | 24,100 | 1,792 |
| 2021-06-02 | 1,783 | 1,819 | 1,783 | 1,801 | 19,200 | 1,801 |
| 2021-06-01 | 1,779 | 1,812 | 1,756 | 1,799 | 34,400 | 1,799 |
| 2021-05-31 | 1,772 | 1,797 | 1,767 | 1,773 | 19,800 | 1,773 |
| 2021-05-28 | 1,795 | 1,799 | 1,716 | 1,772 | 51,700 | 1,772 |
| 2021-05-27 | 1,820 | 1,820 | 1,783 | 1,783 | 27,100 | 1,783 |
| 2021-05-26 | 1,811 | 1,832 | 1,806 | 1,819 | 21,000 | 1,819 |
| 2021-05-25 | 1,850 | 1,850 | 1,815 | 1,815 | 27,900 | 1,815 |
| 2021-05-24 | 1,856 | 1,867 | 1,847 | 1,856 | 18,000 | 1,856 |
| 2021-05-21 | 1,838 | 1,889 | 1,838 | 1,873 | 42,700 | 1,873 |
| 2021-05-20 | 1,774 | 1,838 | 1,771 | 1,826 | 59,000 | 1,826 |
| 2021-05-19 | 1,740 | 1,790 | 1,731 | 1,764 | 30,200 | 1,764 |
| 2021-05-18 | 1,717 | 1,757 | 1,706 | 1,746 | 19,900 | 1,746 |
| 2021-05-17 | 1,688 | 1,741 | 1,688 | 1,731 | 23,900 | 1,731 |
| 2021-05-14 | 1,718 | 1,780 | 1,701 | 1,702 | 44,800 | 1,702 |
| 2021-05-13 | 1,709 | 1,724 | 1,690 | 1,701 | 26,600 | 1,701 |
| 2021-05-12 | 1,714 | 1,737 | 1,701 | 1,726 | 23,700 | 1,726 |
| 2021-05-11 | 1,720 | 1,745 | 1,703 | 1,714 | 38,000 | 1,714 |
| 2021-05-10 | 1,719 | 1,726 | 1,712 | 1,720 | 10,300 | 1,720 |
| 2021-05-07 | 1,709 | 1,728 | 1,705 | 1,711 | 19,400 | 1,711 |
| 2021-05-06 | 1,659 | 1,742 | 1,657 | 1,708 | 53,000 | 1,708 |
| 2021-04-30 | 1,636 | 1,679 | 1,636 | 1,659 | 38,600 | 1,659 |
| 2021-04-28 | 1,649 | 1,656 | 1,636 | 1,636 | 20,100 | 1,636 |
| 2021-04-27 | 1,681 | 1,681 | 1,656 | 1,659 | 20,100 | 1,659 |
| 2021-04-26 | 1,699 | 1,699 | 1,660 | 1,668 | 24,200 | 1,668 |
| 2021-04-23 | 1,652 | 1,708 | 1,650 | 1,694 | 28,000 | 1,694 |
| 2021-04-22 | 1,620 | 1,663 | 1,620 | 1,652 | 19,500 | 1,652 |
| 2021-04-21 | 1,620 | 1,628 | 1,605 | 1,619 | 26,900 | 1,619 |
| 2021-04-20 | 1,651 | 1,658 | 1,626 | 1,641 | 19,200 | 1,641 |
| 2021-04-19 | 1,667 | 1,674 | 1,650 | 1,651 | 13,100 | 1,651 |
| 2021-04-16 | 1,641 | 1,708 | 1,633 | 1,662 | 60,500 | 1,662 |
| 2021-04-15 | 1,622 | 1,641 | 1,621 | 1,633 | 21,900 | 1,633 |
| 2021-04-14 | 1,623 | 1,624 | 1,611 | 1,622 | 9,400 | 1,622 |
| 2021-04-13 | 1,633 | 1,649 | 1,630 | 1,630 | 11,500 | 1,630 |
| 2021-04-12 | 1,625 | 1,642 | 1,613 | 1,633 | 18,400 | 1,633 |
| 2021-04-09 | 1,596 | 1,627 | 1,596 | 1,624 | 19,900 | 1,624 |
| 2021-04-08 | 1,630 | 1,630 | 1,596 | 1,596 | 33,300 | 1,596 |
| 2021-04-07 | 1,609 | 1,651 | 1,609 | 1,651 | 19,900 | 1,651 |
| 2021-04-06 | 1,638 | 1,638 | 1,587 | 1,609 | 30,000 | 1,609 |
| 2021-04-05 | 1,638 | 1,649 | 1,626 | 1,638 | 35,000 | 1,638 |
| 2021-04-02 | 1,588 | 1,650 | 1,587 | 1,647 | 88,500 | 1,647 |
| 2021-04-01 | 1,562 | 1,604 | 1,557 | 1,588 | 77,400 | 1,588 |
| 2021-03-31 | 1,480 | 1,559 | 1,439 | 1,546 | 155,800 | 1,546 |
| 2021-03-30 | 1,535 | 1,535 | 1,477 | 1,480 | 32,200 | 1,480 |
| 2021-03-29 | 1,555 | 1,566 | 1,522 | 1,555 | 40,600 | 1,555 |
| 2021-03-26 | 1,528 | 1,560 | 1,528 | 1,552 | 19,400 | 1,552 |
| 2021-03-25 | 1,502 | 1,547 | 1,502 | 1,536 | 22,100 | 1,536 |
| 2021-03-24 | 1,530 | 1,535 | 1,491 | 1,510 | 33,900 | 1,510 |
| 2021-03-23 | 1,569 | 1,573 | 1,531 | 1,537 | 16,200 | 1,537 |
| 2021-03-22 | 1,536 | 1,569 | 1,530 | 1,569 | 33,100 | 1,569 |
| 2021-03-19 | 1,531 | 1,545 | 1,520 | 1,536 | 32,100 | 1,536 |
| 2021-03-18 | 1,522 | 1,535 | 1,506 | 1,535 | 22,300 | 1,535 |
| 2021-03-17 | 1,534 | 1,534 | 1,512 | 1,523 | 18,000 | 1,523 |
| 2021-03-16 | 1,530 | 1,538 | 1,510 | 1,528 | 14,600 | 1,528 |
| 2021-03-15 | 1,509 | 1,527 | 1,506 | 1,527 | 33,400 | 1,527 |
| 2021-03-12 | 1,497 | 1,497 | 1,475 | 1,488 | 21,300 | 1,488 |
| 2021-03-11 | 1,472 | 1,489 | 1,471 | 1,487 | 17,600 | 1,487 |
| 2021-03-10 | 1,500 | 1,500 | 1,471 | 1,476 | 22,600 | 1,476 |
| 2021-03-09 | 1,419 | 1,500 | 1,412 | 1,500 | 71,300 | 1,500 |
| 2021-03-08 | 1,407 | 1,413 | 1,378 | 1,412 | 43,000 | 1,412 |
| 2021-03-05 | 1,385 | 1,385 | 1,352 | 1,380 | 20,800 | 1,380 |
| 2021-03-04 | 1,373 | 1,386 | 1,357 | 1,383 | 20,300 | 1,383 |
| 2021-03-03 | 1,376 | 1,384 | 1,368 | 1,382 | 20,700 | 1,382 |
| 2021-03-02 | 1,390 | 1,390 | 1,346 | 1,376 | 35,800 | 1,376 |
| 2021-03-01 | 1,361 | 1,391 | 1,350 | 1,384 | 26,300 | 1,384 |
| 2021-02-26 | 1,358 | 1,393 | 1,355 | 1,366 | 28,200 | 1,366 |
| 2021-02-25 | 1,377 | 1,397 | 1,377 | 1,379 | 18,300 | 1,379 |
| 2021-02-24 | 1,414 | 1,414 | 1,370 | 1,378 | 28,300 | 1,378 |
| 2021-02-22 | 1,392 | 1,417 | 1,390 | 1,398 | 18,400 | 1,398 |
| 2021-02-19 | 1,402 | 1,402 | 1,380 | 1,392 | 22,100 | 1,392 |
| 2021-02-18 | 1,447 | 1,447 | 1,401 | 1,406 | 35,100 | 1,406 |
| 2021-02-17 | 1,406 | 1,456 | 1,406 | 1,447 | 21,300 | 1,447 |
| 2021-02-16 | 1,428 | 1,428 | 1,403 | 1,415 | 19,100 | 1,415 |
| 2021-02-15 | 1,419 | 1,421 | 1,400 | 1,416 | 29,100 | 1,416 |
| 2021-02-12 | 1,428 | 1,430 | 1,407 | 1,407 | 21,400 | 1,407 |
| 2021-02-10 | 1,449 | 1,475 | 1,428 | 1,428 | 30,100 | 1,428 |
| 2021-02-09 | 1,426 | 1,479 | 1,397 | 1,479 | 60,800 | 1,479 |
| 2021-02-08 | 1,390 | 1,433 | 1,388 | 1,431 | 36,200 | 1,431 |
| 2021-02-05 | 1,398 | 1,398 | 1,379 | 1,382 | 23,000 | 1,382 |
| 2021-02-04 | 1,390 | 1,409 | 1,382 | 1,392 | 37,400 | 1,392 |
| 2021-02-03 | 1,389 | 1,406 | 1,367 | 1,392 | 33,800 | 1,392 |
| 2021-02-02 | 1,369 | 1,390 | 1,367 | 1,389 | 16,900 | 1,389 |
| 2021-02-01 | 1,346 | 1,381 | 1,346 | 1,369 | 32,500 | 1,369 |
| 2021-01-29 | 1,394 | 1,394 | 1,346 | 1,346 | 41,800 | 1,346 |
| 2021-01-28 | 1,352 | 1,394 | 1,349 | 1,385 | 58,000 | 1,385 |
| 2021-01-27 | 1,374 | 1,379 | 1,361 | 1,375 | 30,900 | 1,375 |
| 2021-01-26 | 1,347 | 1,380 | 1,344 | 1,380 | 44,000 | 1,380 |
| 2021-01-25 | 1,344 | 1,361 | 1,344 | 1,357 | 16,200 | 1,357 |
| 2021-01-22 | 1,350 | 1,357 | 1,343 | 1,344 | 38,200 | 1,344 |
| 2021-01-21 | 1,356 | 1,366 | 1,351 | 1,355 | 16,600 | 1,355 |
| 2021-01-20 | 1,354 | 1,366 | 1,343 | 1,362 | 37,200 | 1,362 |
| 2021-01-19 | 1,354 | 1,362 | 1,346 | 1,362 | 26,300 | 1,362 |
| 2021-01-18 | 1,354 | 1,365 | 1,344 | 1,352 | 20,200 | 1,352 |
| 2021-01-15 | 1,385 | 1,388 | 1,358 | 1,360 | 28,100 | 1,360 |
| 2021-01-14 | 1,400 | 1,400 | 1,366 | 1,379 | 32,000 | 1,379 |
| 2021-01-13 | 1,390 | 1,401 | 1,386 | 1,400 | 13,100 | 1,400 |
| 2021-01-12 | 1,410 | 1,412 | 1,384 | 1,390 | 25,200 | 1,390 |
| 2021-01-08 | 1,404 | 1,413 | 1,393 | 1,412 | 29,000 | 1,412 |
| 2021-01-07 | 1,387 | 1,418 | 1,375 | 1,402 | 31,000 | 1,402 |
| 2021-01-06 | 1,365 | 1,373 | 1,354 | 1,371 | 14,200 | 1,371 |
| 2021-01-05 | 1,346 | 1,372 | 1,346 | 1,354 | 20,700 | 1,354 |
| 2021-01-04 | 1,379 | 1,379 | 1,347 | 1,357 | 20,200 | 1,357 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
