8113 ユニ・チャーム(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 | 5,038 | 5,049 | 4,976 | 4,999 | 634,700 | 4,999 |
| 2021-12-29 | 5,084 | 5,122 | 5,023 | 5,049 | 711,100 | 5,049 |
| 2021-12-28 | 5,014 | 5,085 | 5,008 | 5,080 | 644,500 | 5,080 |
| 2021-12-27 | 4,984 | 4,990 | 4,960 | 4,962 | 322,800 | 4,962 |
| 2021-12-24 | 4,975 | 4,997 | 4,949 | 4,990 | 392,400 | 4,990 |
| 2021-12-23 | 4,958 | 4,964 | 4,908 | 4,948 | 479,800 | 4,948 |
| 2021-12-22 | 4,935 | 4,959 | 4,895 | 4,929 | 584,600 | 4,929 |
| 2021-12-21 | 4,914 | 5,064 | 4,913 | 4,956 | 2,020,400 | 4,956 |
| 2021-12-20 | 4,848 | 4,946 | 4,835 | 4,870 | 1,065,700 | 4,870 |
| 2021-12-17 | 4,923 | 4,958 | 4,836 | 4,850 | 1,541,600 | 4,850 |
| 2021-12-16 | 4,994 | 5,009 | 4,934 | 4,940 | 880,200 | 4,940 |
| 2021-12-15 | 4,970 | 4,980 | 4,882 | 4,900 | 1,157,800 | 4,900 |
| 2021-12-14 | 4,918 | 4,990 | 4,913 | 4,967 | 1,120,800 | 4,967 |
| 2021-12-13 | 4,854 | 4,902 | 4,836 | 4,884 | 973,600 | 4,884 |
| 2021-12-10 | 4,775 | 4,857 | 4,763 | 4,784 | 967,300 | 4,784 |
| 2021-12-09 | 4,770 | 4,846 | 4,751 | 4,800 | 1,299,800 | 4,800 |
| 2021-12-08 | 4,821 | 4,824 | 4,738 | 4,810 | 1,045,600 | 4,810 |
| 2021-12-07 | 4,816 | 4,858 | 4,786 | 4,820 | 1,398,600 | 4,820 |
| 2021-12-06 | 4,929 | 4,940 | 4,795 | 4,797 | 1,126,600 | 4,797 |
| 2021-12-03 | 4,812 | 4,881 | 4,755 | 4,878 | 927,000 | 4,878 |
| 2021-12-02 | 4,779 | 4,904 | 4,767 | 4,850 | 1,206,500 | 4,850 |
| 2021-12-01 | 4,890 | 4,913 | 4,802 | 4,825 | 1,249,200 | 4,825 |
| 2021-11-30 | 4,909 | 5,003 | 4,888 | 4,888 | 2,304,500 | 4,888 |
| 2021-11-29 | 4,906 | 4,920 | 4,858 | 4,887 | 1,751,500 | 4,887 |
| 2021-11-26 | 4,894 | 4,912 | 4,842 | 4,858 | 1,266,900 | 4,858 |
| 2021-11-25 | 4,948 | 4,949 | 4,860 | 4,879 | 730,400 | 4,879 |
| 2021-11-24 | 4,947 | 4,965 | 4,895 | 4,940 | 991,000 | 4,940 |
| 2021-11-22 | 4,865 | 4,930 | 4,806 | 4,923 | 1,076,500 | 4,923 |
| 2021-11-19 | 4,855 | 4,905 | 4,829 | 4,844 | 1,264,600 | 4,844 |
| 2021-11-18 | 4,680 | 4,820 | 4,679 | 4,785 | 1,343,600 | 4,785 |
| 2021-11-17 | 4,642 | 4,679 | 4,619 | 4,677 | 770,900 | 4,677 |
| 2021-11-16 | 4,630 | 4,653 | 4,610 | 4,645 | 828,600 | 4,645 |
| 2021-11-15 | 4,693 | 4,708 | 4,640 | 4,653 | 778,100 | 4,653 |
| 2021-11-12 | 4,667 | 4,710 | 4,656 | 4,672 | 1,211,000 | 4,672 |
| 2021-11-11 | 4,574 | 4,668 | 4,562 | 4,666 | 969,100 | 4,666 |
| 2021-11-10 | 4,646 | 4,672 | 4,556 | 4,564 | 1,280,900 | 4,564 |
| 2021-11-09 | 4,579 | 4,662 | 4,563 | 4,639 | 1,507,200 | 4,639 |
| 2021-11-08 | 4,700 | 4,838 | 4,595 | 4,649 | 2,635,600 | 4,649 |
| 2021-11-05 | 4,549 | 4,590 | 4,468 | 4,531 | 1,823,000 | 4,531 |
| 2021-11-04 | 4,664 | 4,664 | 4,541 | 4,545 | 2,062,900 | 4,545 |
| 2021-11-02 | 4,700 | 4,730 | 4,615 | 4,643 | 1,062,900 | 4,643 |
| 2021-11-01 | 4,690 | 4,690 | 4,621 | 4,680 | 1,091,300 | 4,680 |
| 2021-10-29 | 4,547 | 4,598 | 4,528 | 4,592 | 1,186,100 | 4,592 |
| 2021-10-28 | 4,515 | 4,578 | 4,483 | 4,536 | 1,284,700 | 4,536 |
| 2021-10-27 | 4,452 | 4,502 | 4,440 | 4,475 | 1,159,500 | 4,475 |
| 2021-10-26 | 4,425 | 4,430 | 4,373 | 4,393 | 778,000 | 4,393 |
| 2021-10-25 | 4,443 | 4,477 | 4,419 | 4,420 | 913,000 | 4,420 |
| 2021-10-22 | 4,404 | 4,443 | 4,380 | 4,410 | 970,300 | 4,410 |
| 2021-10-21 | 4,478 | 4,478 | 4,366 | 4,394 | 1,374,300 | 4,394 |
| 2021-10-20 | 4,620 | 4,644 | 4,538 | 4,546 | 908,000 | 4,546 |
| 2021-10-19 | 4,561 | 4,616 | 4,554 | 4,601 | 819,200 | 4,601 |
| 2021-10-18 | 4,606 | 4,616 | 4,495 | 4,533 | 1,325,000 | 4,533 |
| 2021-10-15 | 4,668 | 4,672 | 4,601 | 4,637 | 909,400 | 4,637 |
| 2021-10-14 | 4,611 | 4,659 | 4,570 | 4,638 | 742,200 | 4,638 |
| 2021-10-13 | 4,656 | 4,697 | 4,607 | 4,607 | 704,900 | 4,607 |
| 2021-10-12 | 4,690 | 4,705 | 4,634 | 4,636 | 770,100 | 4,636 |
| 2021-10-11 | 4,676 | 4,730 | 4,606 | 4,725 | 591,100 | 4,725 |
| 2021-10-08 | 4,767 | 4,780 | 4,704 | 4,719 | 865,700 | 4,719 |
| 2021-10-07 | 4,749 | 4,786 | 4,686 | 4,697 | 841,500 | 4,697 |
| 2021-10-06 | 4,721 | 4,830 | 4,680 | 4,722 | 974,700 | 4,722 |
| 2021-10-05 | 4,780 | 4,800 | 4,663 | 4,715 | 1,175,400 | 4,715 |
| 2021-10-04 | 4,879 | 4,893 | 4,744 | 4,793 | 805,100 | 4,793 |
| 2021-10-01 | 4,946 | 4,946 | 4,833 | 4,862 | 895,100 | 4,862 |
| 2021-09-30 | 4,959 | 4,994 | 4,922 | 4,949 | 1,118,000 | 4,949 |
| 2021-09-29 | 4,909 | 5,008 | 4,849 | 4,913 | 1,274,100 | 4,913 |
| 2021-09-28 | 4,874 | 4,880 | 4,787 | 4,876 | 1,187,400 | 4,876 |
| 2021-09-27 | 4,985 | 5,017 | 4,926 | 4,926 | 775,000 | 4,926 |
| 2021-09-24 | 4,909 | 5,001 | 4,894 | 4,981 | 954,900 | 4,981 |
| 2021-09-22 | 4,970 | 4,973 | 4,861 | 4,875 | 701,000 | 4,875 |
| 2021-09-21 | 4,992 | 5,019 | 4,929 | 4,952 | 938,500 | 4,952 |
| 2021-09-17 | 5,000 | 5,059 | 4,955 | 5,058 | 2,064,900 | 5,058 |
| 2021-09-16 | 4,930 | 4,954 | 4,896 | 4,942 | 1,012,400 | 4,942 |
| 2021-09-15 | 4,937 | 4,959 | 4,915 | 4,940 | 1,086,400 | 4,940 |
| 2021-09-14 | 5,011 | 5,027 | 4,958 | 4,967 | 1,323,000 | 4,967 |
| 2021-09-13 | 5,132 | 5,144 | 5,013 | 5,040 | 1,197,100 | 5,040 |
| 2021-09-10 | 5,020 | 5,208 | 5,020 | 5,205 | 1,799,100 | 5,205 |
| 2021-09-09 | 5,067 | 5,094 | 5,010 | 5,030 | 763,600 | 5,030 |
| 2021-09-08 | 5,087 | 5,103 | 5,058 | 5,075 | 1,033,100 | 5,075 |
| 2021-09-07 | 4,970 | 5,058 | 4,955 | 5,035 | 1,331,800 | 5,035 |
| 2021-09-06 | 4,919 | 4,928 | 4,876 | 4,900 | 930,600 | 4,900 |
| 2021-09-03 | 4,870 | 4,962 | 4,870 | 4,919 | 879,200 | 4,919 |
| 2021-09-02 | 4,830 | 4,879 | 4,822 | 4,862 | 859,300 | 4,862 |
| 2021-09-01 | 4,865 | 4,894 | 4,829 | 4,829 | 968,700 | 4,829 |
| 2021-08-31 | 4,851 | 4,920 | 4,824 | 4,904 | 966,700 | 4,904 |
| 2021-08-30 | 4,880 | 4,880 | 4,827 | 4,872 | 920,300 | 4,872 |
| 2021-08-27 | 4,766 | 4,820 | 4,757 | 4,818 | 635,200 | 4,818 |
| 2021-08-26 | 4,740 | 4,758 | 4,715 | 4,739 | 900,800 | 4,739 |
| 2021-08-25 | 4,870 | 4,925 | 4,808 | 4,816 | 837,000 | 4,816 |
| 2021-08-24 | 4,941 | 4,972 | 4,922 | 4,957 | 939,300 | 4,957 |
| 2021-08-23 | 4,874 | 4,935 | 4,862 | 4,921 | 1,163,000 | 4,921 |
| 2021-08-20 | 4,788 | 4,869 | 4,788 | 4,820 | 1,114,900 | 4,820 |
| 2021-08-19 | 4,758 | 4,817 | 4,743 | 4,774 | 669,300 | 4,774 |
| 2021-08-18 | 4,750 | 4,802 | 4,748 | 4,752 | 969,500 | 4,752 |
| 2021-08-17 | 4,710 | 4,724 | 4,679 | 4,695 | 572,300 | 4,695 |
| 2021-08-16 | 4,771 | 4,796 | 4,690 | 4,692 | 630,500 | 4,692 |
| 2021-08-13 | 4,735 | 4,780 | 4,719 | 4,775 | 548,300 | 4,775 |
| 2021-08-12 | 4,789 | 4,791 | 4,708 | 4,727 | 747,200 | 4,727 |
| 2021-08-11 | 4,705 | 4,778 | 4,705 | 4,759 | 1,330,400 | 4,759 |
| 2021-08-10 | 4,799 | 4,814 | 4,694 | 4,800 | 1,639,500 | 4,800 |
| 2021-08-06 | 4,820 | 4,898 | 4,801 | 4,862 | 2,061,900 | 4,862 |
| 2021-08-05 | 4,590 | 4,893 | 4,578 | 4,890 | 3,457,500 | 4,890 |
| 2021-08-04 | 4,505 | 4,510 | 4,454 | 4,490 | 953,500 | 4,490 |
| 2021-08-03 | 4,487 | 4,533 | 4,433 | 4,497 | 959,100 | 4,497 |
| 2021-08-02 | 4,452 | 4,555 | 4,431 | 4,531 | 1,312,700 | 4,531 |
| 2021-07-30 | 4,420 | 4,468 | 4,380 | 4,382 | 1,518,300 | 4,382 |
| 2021-07-29 | 4,428 | 4,471 | 4,408 | 4,418 | 4,723,900 | 4,418 |
| 2021-07-28 | 4,426 | 4,484 | 4,408 | 4,444 | 1,155,800 | 4,444 |
| 2021-07-27 | 4,505 | 4,530 | 4,446 | 4,465 | 1,065,300 | 4,465 |
| 2021-07-26 | 4,477 | 4,478 | 4,410 | 4,450 | 1,501,700 | 4,450 |
| 2021-07-21 | 4,417 | 4,453 | 4,381 | 4,447 | 1,034,400 | 4,447 |
| 2021-07-20 | 4,325 | 4,396 | 4,309 | 4,380 | 921,800 | 4,380 |
| 2021-07-19 | 4,376 | 4,413 | 4,355 | 4,376 | 783,300 | 4,376 |
| 2021-07-16 | 4,444 | 4,498 | 4,409 | 4,416 | 1,154,700 | 4,416 |
| 2021-07-15 | 4,583 | 4,615 | 4,445 | 4,450 | 1,222,100 | 4,450 |
| 2021-07-14 | 4,529 | 4,565 | 4,510 | 4,558 | 979,000 | 4,558 |
| 2021-07-13 | 4,493 | 4,542 | 4,481 | 4,509 | 834,700 | 4,509 |
| 2021-07-12 | 4,433 | 4,490 | 4,433 | 4,482 | 1,159,700 | 4,482 |
| 2021-07-09 | 4,330 | 4,389 | 4,301 | 4,363 | 1,641,300 | 4,363 |
| 2021-07-08 | 4,466 | 4,466 | 4,390 | 4,398 | 1,371,600 | 4,398 |
| 2021-07-07 | 4,365 | 4,454 | 4,358 | 4,403 | 1,329,000 | 4,403 |
| 2021-07-06 | 4,496 | 4,496 | 4,394 | 4,400 | 849,600 | 4,400 |
| 2021-07-05 | 4,463 | 4,471 | 4,422 | 4,465 | 652,400 | 4,465 |
| 2021-07-02 | 4,485 | 4,529 | 4,463 | 4,508 | 984,800 | 4,508 |
| 2021-07-01 | 4,464 | 4,500 | 4,432 | 4,465 | 671,200 | 4,465 |
| 2021-06-30 | 4,506 | 4,527 | 4,467 | 4,470 | 964,500 | 4,470 |
| 2021-06-29 | 4,456 | 4,499 | 4,438 | 4,480 | 925,600 | 4,480 |
| 2021-06-28 | 4,498 | 4,509 | 4,460 | 4,473 | 658,100 | 4,473 |
| 2021-06-25 | 4,466 | 4,492 | 4,445 | 4,488 | 893,800 | 4,488 |
| 2021-06-24 | 4,432 | 4,432 | 4,363 | 4,420 | 814,000 | 4,420 |
| 2021-06-23 | 4,425 | 4,487 | 4,425 | 4,437 | 992,700 | 4,437 |
| 2021-06-22 | 4,395 | 4,428 | 4,356 | 4,410 | 973,800 | 4,410 |
| 2021-06-21 | 4,430 | 4,444 | 4,355 | 4,365 | 1,170,900 | 4,365 |
| 2021-06-18 | 4,468 | 4,474 | 4,399 | 4,456 | 1,737,600 | 4,456 |
| 2021-06-17 | 4,436 | 4,503 | 4,436 | 4,469 | 1,096,200 | 4,469 |
| 2021-06-16 | 4,453 | 4,494 | 4,421 | 4,436 | 1,732,400 | 4,436 |
| 2021-06-15 | 4,484 | 4,503 | 4,444 | 4,475 | 1,006,900 | 4,475 |
| 2021-06-14 | 4,438 | 4,485 | 4,430 | 4,442 | 966,000 | 4,442 |
| 2021-06-11 | 4,423 | 4,439 | 4,385 | 4,438 | 1,281,800 | 4,438 |
| 2021-06-10 | 4,358 | 4,413 | 4,341 | 4,388 | 928,200 | 4,388 |
| 2021-06-09 | 4,386 | 4,423 | 4,369 | 4,385 | 942,200 | 4,385 |
| 2021-06-08 | 4,393 | 4,402 | 4,338 | 4,386 | 1,198,300 | 4,386 |
| 2021-06-07 | 4,317 | 4,407 | 4,310 | 4,404 | 1,350,600 | 4,404 |
| 2021-06-04 | 4,366 | 4,366 | 4,298 | 4,329 | 1,114,700 | 4,329 |
| 2021-06-03 | 4,318 | 4,371 | 4,311 | 4,367 | 1,206,900 | 4,367 |
| 2021-06-02 | 4,327 | 4,356 | 4,251 | 4,318 | 1,373,100 | 4,318 |
| 2021-06-01 | 4,393 | 4,437 | 4,314 | 4,337 | 1,375,000 | 4,337 |
| 2021-05-31 | 4,373 | 4,452 | 4,307 | 4,323 | 1,350,600 | 4,323 |
| 2021-05-28 | 4,493 | 4,521 | 4,360 | 4,373 | 1,990,300 | 4,373 |
| 2021-05-27 | 4,538 | 4,584 | 4,493 | 4,493 | 3,848,200 | 4,493 |
| 2021-05-26 | 4,620 | 4,642 | 4,594 | 4,598 | 1,348,800 | 4,598 |
| 2021-05-25 | 4,609 | 4,630 | 4,532 | 4,619 | 1,823,600 | 4,619 |
| 2021-05-24 | 4,537 | 4,614 | 4,510 | 4,612 | 1,706,800 | 4,612 |
| 2021-05-21 | 4,480 | 4,501 | 4,434 | 4,501 | 1,526,500 | 4,501 |
| 2021-05-20 | 4,406 | 4,459 | 4,375 | 4,435 | 1,307,100 | 4,435 |
| 2021-05-19 | 4,355 | 4,410 | 4,298 | 4,410 | 1,698,800 | 4,410 |
| 2021-05-18 | 4,287 | 4,408 | 4,262 | 4,399 | 2,085,600 | 4,399 |
| 2021-05-17 | 4,346 | 4,385 | 4,215 | 4,265 | 1,799,200 | 4,265 |
| 2021-05-14 | 4,284 | 4,295 | 4,217 | 4,276 | 1,430,100 | 4,276 |
| 2021-05-13 | 4,182 | 4,233 | 4,154 | 4,214 | 895,400 | 4,214 |
| 2021-05-12 | 4,180 | 4,228 | 4,171 | 4,198 | 1,012,500 | 4,198 |
| 2021-05-11 | 4,232 | 4,232 | 4,122 | 4,137 | 2,058,100 | 4,137 |
| 2021-05-10 | 4,208 | 4,300 | 4,185 | 4,254 | 1,023,600 | 4,254 |
| 2021-05-07 | 4,276 | 4,324 | 4,269 | 4,278 | 721,200 | 4,278 |
| 2021-05-06 | 4,304 | 4,354 | 4,245 | 4,256 | 1,527,000 | 4,256 |
| 2021-04-30 | 4,319 | 4,340 | 4,242 | 4,244 | 1,173,100 | 4,244 |
| 2021-04-28 | 4,210 | 4,353 | 4,203 | 4,318 | 1,523,600 | 4,318 |
| 2021-04-27 | 4,314 | 4,314 | 4,193 | 4,200 | 1,612,400 | 4,200 |
| 2021-04-26 | 4,375 | 4,378 | 4,295 | 4,333 | 775,600 | 4,333 |
| 2021-04-23 | 4,389 | 4,419 | 4,375 | 4,396 | 562,200 | 4,396 |
| 2021-04-22 | 4,327 | 4,417 | 4,315 | 4,403 | 1,138,800 | 4,403 |
| 2021-04-21 | 4,348 | 4,371 | 4,305 | 4,307 | 917,700 | 4,307 |
| 2021-04-20 | 4,370 | 4,433 | 4,342 | 4,400 | 988,900 | 4,400 |
| 2021-04-19 | 4,425 | 4,464 | 4,374 | 4,382 | 1,180,500 | 4,382 |
| 2021-04-16 | 4,441 | 4,464 | 4,415 | 4,415 | 1,099,200 | 4,415 |
| 2021-04-15 | 4,436 | 4,455 | 4,401 | 4,428 | 932,500 | 4,428 |
| 2021-04-14 | 4,531 | 4,531 | 4,442 | 4,452 | 1,013,600 | 4,452 |
| 2021-04-13 | 4,601 | 4,633 | 4,540 | 4,542 | 1,117,500 | 4,542 |
| 2021-04-12 | 4,579 | 4,616 | 4,551 | 4,603 | 941,900 | 4,603 |
| 2021-04-09 | 4,554 | 4,619 | 4,545 | 4,566 | 951,500 | 4,566 |
| 2021-04-08 | 4,642 | 4,648 | 4,558 | 4,590 | 1,042,200 | 4,590 |
| 2021-04-07 | 4,622 | 4,689 | 4,608 | 4,660 | 782,400 | 4,660 |
| 2021-04-06 | 4,719 | 4,720 | 4,622 | 4,633 | 741,400 | 4,633 |
| 2021-04-05 | 4,732 | 4,736 | 4,653 | 4,695 | 623,900 | 4,695 |
| 2021-04-02 | 4,757 | 4,779 | 4,739 | 4,760 | 1,022,900 | 4,760 |
| 2021-04-01 | 4,775 | 4,775 | 4,651 | 4,687 | 932,700 | 4,687 |
| 2021-03-31 | 4,648 | 4,678 | 4,605 | 4,645 | 1,251,500 | 4,645 |
| 2021-03-30 | 4,820 | 4,820 | 4,680 | 4,686 | 1,183,900 | 4,686 |
| 2021-03-29 | 4,665 | 4,742 | 4,632 | 4,742 | 1,640,700 | 4,742 |
| 2021-03-26 | 4,633 | 4,637 | 4,557 | 4,617 | 1,080,200 | 4,617 |
| 2021-03-25 | 4,559 | 4,616 | 4,514 | 4,609 | 1,054,600 | 4,609 |
| 2021-03-24 | 4,603 | 4,619 | 4,507 | 4,513 | 1,048,900 | 4,513 |
| 2021-03-23 | 4,625 | 4,628 | 4,572 | 4,615 | 1,176,800 | 4,615 |
| 2021-03-22 | 4,522 | 4,599 | 4,487 | 4,586 | 1,348,000 | 4,586 |
| 2021-03-19 | 4,531 | 4,546 | 4,444 | 4,532 | 2,666,900 | 4,532 |
| 2021-03-18 | 4,420 | 4,532 | 4,408 | 4,532 | 1,579,100 | 4,532 |
| 2021-03-17 | 4,462 | 4,480 | 4,390 | 4,411 | 1,816,800 | 4,411 |
| 2021-03-16 | 4,525 | 4,550 | 4,465 | 4,499 | 1,513,000 | 4,499 |
| 2021-03-15 | 4,460 | 4,532 | 4,434 | 4,532 | 1,041,700 | 4,532 |
| 2021-03-12 | 4,402 | 4,490 | 4,380 | 4,476 | 1,817,800 | 4,476 |
| 2021-03-11 | 4,529 | 4,541 | 4,437 | 4,500 | 1,739,100 | 4,500 |
| 2021-03-10 | 4,568 | 4,596 | 4,504 | 4,523 | 2,295,500 | 4,523 |
| 2021-03-09 | 4,616 | 4,678 | 4,563 | 4,599 | 1,483,000 | 4,599 |
| 2021-03-08 | 4,592 | 4,626 | 4,533 | 4,560 | 1,598,100 | 4,560 |
| 2021-03-05 | 4,423 | 4,558 | 4,417 | 4,546 | 2,757,300 | 4,546 |
| 2021-03-04 | 4,328 | 4,394 | 4,324 | 4,376 | 1,493,900 | 4,376 |
| 2021-03-03 | 4,345 | 4,351 | 4,269 | 4,327 | 1,258,100 | 4,327 |
| 2021-03-02 | 4,370 | 4,375 | 4,262 | 4,300 | 1,350,100 | 4,300 |
| 2021-03-01 | 4,356 | 4,386 | 4,291 | 4,335 | 1,296,000 | 4,335 |
| 2021-02-26 | 4,330 | 4,341 | 4,216 | 4,216 | 2,538,800 | 4,216 |
| 2021-02-25 | 4,431 | 4,440 | 4,349 | 4,369 | 2,024,000 | 4,369 |
| 2021-02-24 | 4,580 | 4,584 | 4,435 | 4,441 | 2,336,800 | 4,441 |
| 2021-02-22 | 4,769 | 4,770 | 4,642 | 4,644 | 1,309,100 | 4,644 |
| 2021-02-19 | 4,820 | 4,860 | 4,778 | 4,795 | 1,405,500 | 4,795 |
| 2021-02-18 | 4,939 | 4,988 | 4,870 | 4,904 | 1,541,100 | 4,904 |
| 2021-02-17 | 5,025 | 5,032 | 4,883 | 4,933 | 1,895,900 | 4,933 |
| 2021-02-16 | 4,907 | 5,084 | 4,857 | 4,893 | 3,080,500 | 4,893 |
| 2021-02-15 | 4,735 | 4,774 | 4,671 | 4,742 | 1,546,500 | 4,742 |
| 2021-02-12 | 4,756 | 4,778 | 4,683 | 4,691 | 1,430,800 | 4,691 |
| 2021-02-10 | 4,750 | 4,767 | 4,708 | 4,756 | 1,098,700 | 4,756 |
| 2021-02-09 | 4,650 | 4,742 | 4,616 | 4,722 | 1,417,700 | 4,722 |
| 2021-02-08 | 4,650 | 4,687 | 4,605 | 4,670 | 1,369,800 | 4,670 |
| 2021-02-05 | 4,591 | 4,616 | 4,580 | 4,590 | 1,948,800 | 4,590 |
| 2021-02-04 | 4,684 | 4,692 | 4,640 | 4,661 | 1,421,900 | 4,661 |
| 2021-02-03 | 4,690 | 4,716 | 4,653 | 4,706 | 1,080,200 | 4,706 |
| 2021-02-02 | 4,675 | 4,689 | 4,640 | 4,665 | 1,170,600 | 4,665 |
| 2021-02-01 | 4,708 | 4,731 | 4,663 | 4,663 | 1,043,200 | 4,663 |
| 2021-01-29 | 4,752 | 4,780 | 4,694 | 4,700 | 1,124,800 | 4,700 |
| 2021-01-28 | 4,695 | 4,758 | 4,690 | 4,744 | 1,723,500 | 4,744 |
| 2021-01-27 | 4,799 | 4,809 | 4,728 | 4,767 | 1,108,800 | 4,767 |
| 2021-01-26 | 4,850 | 4,866 | 4,746 | 4,767 | 1,002,200 | 4,767 |
| 2021-01-25 | 4,942 | 4,947 | 4,805 | 4,822 | 863,100 | 4,822 |
| 2021-01-22 | 4,910 | 4,940 | 4,879 | 4,923 | 852,900 | 4,923 |
| 2021-01-21 | 4,992 | 5,004 | 4,867 | 4,875 | 1,208,100 | 4,875 |
| 2021-01-20 | 4,998 | 5,001 | 4,950 | 4,960 | 640,400 | 4,960 |
| 2021-01-19 | 4,994 | 4,998 | 4,960 | 4,965 | 647,600 | 4,965 |
| 2021-01-18 | 4,996 | 5,047 | 4,992 | 5,000 | 774,400 | 5,000 |
| 2021-01-15 | 4,986 | 5,002 | 4,933 | 4,999 | 1,037,800 | 4,999 |
| 2021-01-14 | 4,895 | 5,029 | 4,875 | 5,011 | 1,661,700 | 5,011 |
| 2021-01-13 | 4,839 | 4,880 | 4,822 | 4,850 | 1,286,000 | 4,850 |
| 2021-01-12 | 4,993 | 4,993 | 4,845 | 4,846 | 1,342,900 | 4,846 |
| 2021-01-08 | 4,914 | 5,006 | 4,890 | 5,005 | 1,074,400 | 5,005 |
| 2021-01-07 | 4,899 | 4,953 | 4,858 | 4,939 | 1,268,700 | 4,939 |
| 2021-01-06 | 4,836 | 4,877 | 4,812 | 4,849 | 636,100 | 4,849 |
| 2021-01-05 | 4,850 | 4,854 | 4,798 | 4,837 | 657,900 | 4,837 |
| 2021-01-04 | 4,860 | 4,907 | 4,801 | 4,850 | 642,300 | 4,850 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
