8194 (株)ライフコーポレーション 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 | 3,435 | 3,440 | 3,405 | 3,405 | 32,000 | 1,702.50 |
| 2021-12-29 | 3,445 | 3,490 | 3,445 | 3,475 | 39,300 | 1,737.50 |
| 2021-12-28 | 3,420 | 3,460 | 3,405 | 3,445 | 45,500 | 1,722.50 |
| 2021-12-27 | 3,405 | 3,425 | 3,380 | 3,405 | 40,400 | 1,702.50 |
| 2021-12-24 | 3,390 | 3,425 | 3,385 | 3,405 | 32,900 | 1,702.50 |
| 2021-12-23 | 3,400 | 3,410 | 3,360 | 3,390 | 35,900 | 1,695 |
| 2021-12-22 | 3,420 | 3,425 | 3,375 | 3,390 | 47,100 | 1,695 |
| 2021-12-21 | 3,445 | 3,460 | 3,400 | 3,410 | 55,700 | 1,705 |
| 2021-12-20 | 3,420 | 3,475 | 3,415 | 3,425 | 82,800 | 1,712.50 |
| 2021-12-17 | 3,480 | 3,495 | 3,420 | 3,440 | 53,600 | 1,720 |
| 2021-12-16 | 3,470 | 3,495 | 3,460 | 3,485 | 53,800 | 1,742.50 |
| 2021-12-15 | 3,395 | 3,480 | 3,395 | 3,420 | 69,000 | 1,710 |
| 2021-12-14 | 3,355 | 3,415 | 3,350 | 3,410 | 88,600 | 1,705 |
| 2021-12-13 | 3,395 | 3,410 | 3,330 | 3,340 | 61,600 | 1,670 |
| 2021-12-10 | 3,425 | 3,450 | 3,390 | 3,400 | 94,900 | 1,700 |
| 2021-12-09 | 3,470 | 3,485 | 3,410 | 3,425 | 51,200 | 1,712.50 |
| 2021-12-08 | 3,490 | 3,515 | 3,445 | 3,470 | 66,500 | 1,735 |
| 2021-12-07 | 3,470 | 3,495 | 3,405 | 3,495 | 140,700 | 1,747.50 |
| 2021-12-06 | 3,510 | 3,555 | 3,455 | 3,470 | 93,900 | 1,735 |
| 2021-12-03 | 3,415 | 3,475 | 3,360 | 3,465 | 73,600 | 1,732.50 |
| 2021-12-02 | 3,350 | 3,435 | 3,350 | 3,410 | 85,600 | 1,705 |
| 2021-12-01 | 3,355 | 3,380 | 3,305 | 3,350 | 123,400 | 1,675 |
| 2021-11-30 | 3,395 | 3,460 | 3,350 | 3,355 | 118,700 | 1,677.50 |
| 2021-11-29 | 3,435 | 3,440 | 3,375 | 3,380 | 87,400 | 1,690 |
| 2021-11-26 | 3,495 | 3,495 | 3,420 | 3,480 | 75,600 | 1,740 |
| 2021-11-25 | 3,510 | 3,515 | 3,490 | 3,495 | 41,900 | 1,747.50 |
| 2021-11-24 | 3,585 | 3,605 | 3,490 | 3,490 | 70,900 | 1,745 |
| 2021-11-22 | 3,535 | 3,590 | 3,525 | 3,560 | 70,200 | 1,780 |
| 2021-11-19 | 3,510 | 3,575 | 3,505 | 3,565 | 45,400 | 1,782.50 |
| 2021-11-18 | 3,525 | 3,545 | 3,500 | 3,510 | 72,400 | 1,755 |
| 2021-11-17 | 3,550 | 3,550 | 3,500 | 3,510 | 78,800 | 1,755 |
| 2021-11-16 | 3,600 | 3,600 | 3,540 | 3,550 | 49,300 | 1,775 |
| 2021-11-15 | 3,640 | 3,660 | 3,555 | 3,565 | 69,000 | 1,782.50 |
| 2021-11-12 | 3,605 | 3,670 | 3,600 | 3,620 | 89,300 | 1,810 |
| 2021-11-11 | 3,630 | 3,635 | 3,570 | 3,570 | 56,600 | 1,785 |
| 2021-11-10 | 3,650 | 3,675 | 3,600 | 3,610 | 66,700 | 1,805 |
| 2021-11-09 | 3,630 | 3,720 | 3,630 | 3,650 | 118,600 | 1,825 |
| 2021-11-08 | 3,705 | 3,710 | 3,615 | 3,625 | 90,400 | 1,812.50 |
| 2021-11-05 | 3,745 | 3,755 | 3,720 | 3,745 | 65,400 | 1,872.50 |
| 2021-11-04 | 3,780 | 3,835 | 3,760 | 3,795 | 128,800 | 1,897.50 |
| 2021-11-02 | 3,715 | 3,745 | 3,685 | 3,715 | 85,600 | 1,857.50 |
| 2021-11-01 | 3,800 | 3,805 | 3,680 | 3,725 | 205,800 | 1,862.50 |
| 2021-10-29 | 3,760 | 3,760 | 3,690 | 3,735 | 74,600 | 1,867.50 |
| 2021-10-28 | 3,740 | 3,775 | 3,720 | 3,760 | 71,600 | 1,880 |
| 2021-10-27 | 3,785 | 3,820 | 3,755 | 3,755 | 72,700 | 1,877.50 |
| 2021-10-26 | 3,730 | 3,795 | 3,710 | 3,775 | 100,800 | 1,887.50 |
| 2021-10-25 | 3,700 | 3,735 | 3,675 | 3,720 | 122,900 | 1,860 |
| 2021-10-22 | 3,760 | 3,820 | 3,720 | 3,735 | 84,900 | 1,867.50 |
| 2021-10-21 | 3,830 | 3,845 | 3,785 | 3,785 | 76,000 | 1,892.50 |
| 2021-10-20 | 3,870 | 3,910 | 3,825 | 3,860 | 161,900 | 1,930 |
| 2021-10-19 | 3,765 | 3,880 | 3,760 | 3,865 | 119,800 | 1,932.50 |
| 2021-10-18 | 3,820 | 3,820 | 3,715 | 3,755 | 112,800 | 1,877.50 |
| 2021-10-15 | 3,740 | 3,825 | 3,705 | 3,805 | 129,200 | 1,902.50 |
| 2021-10-14 | 3,890 | 3,890 | 3,745 | 3,750 | 98,400 | 1,875 |
| 2021-10-13 | 3,910 | 3,910 | 3,820 | 3,820 | 114,700 | 1,910 |
| 2021-10-12 | 4,000 | 4,045 | 3,915 | 3,920 | 192,200 | 1,960 |
| 2021-10-11 | 4,090 | 4,145 | 4,000 | 4,020 | 184,900 | 2,010 |
| 2021-10-08 | 4,135 | 4,220 | 4,060 | 4,075 | 211,400 | 2,037.50 |
| 2021-10-07 | 4,275 | 4,355 | 4,025 | 4,045 | 316,400 | 2,022.50 |
| 2021-10-06 | 4,255 | 4,370 | 4,220 | 4,290 | 142,200 | 2,145 |
| 2021-10-05 | 4,300 | 4,345 | 4,275 | 4,280 | 104,500 | 2,140 |
| 2021-10-04 | 4,350 | 4,365 | 4,280 | 4,340 | 109,000 | 2,170 |
| 2021-10-01 | 4,530 | 4,530 | 4,345 | 4,350 | 113,200 | 2,175 |
| 2021-09-30 | 4,510 | 4,550 | 4,480 | 4,490 | 77,100 | 2,245 |
| 2021-09-29 | 4,505 | 4,535 | 4,465 | 4,525 | 131,900 | 2,262.50 |
| 2021-09-28 | 4,785 | 4,825 | 4,605 | 4,650 | 123,900 | 2,325 |
| 2021-09-27 | 4,805 | 4,805 | 4,665 | 4,715 | 104,200 | 2,357.50 |
| 2021-09-24 | 4,790 | 4,825 | 4,765 | 4,805 | 81,000 | 2,402.50 |
| 2021-09-22 | 4,785 | 4,825 | 4,720 | 4,720 | 59,300 | 2,360 |
| 2021-09-21 | 4,765 | 4,850 | 4,740 | 4,785 | 95,600 | 2,392.50 |
| 2021-09-17 | 4,880 | 4,920 | 4,835 | 4,905 | 74,300 | 2,452.50 |
| 2021-09-16 | 4,850 | 4,870 | 4,805 | 4,860 | 53,700 | 2,430 |
| 2021-09-15 | 4,810 | 4,860 | 4,770 | 4,835 | 56,300 | 2,417.50 |
| 2021-09-14 | 4,775 | 4,880 | 4,745 | 4,880 | 97,700 | 2,440 |
| 2021-09-13 | 4,750 | 4,790 | 4,710 | 4,780 | 65,100 | 2,390 |
| 2021-09-10 | 4,680 | 4,800 | 4,660 | 4,800 | 134,300 | 2,400 |
| 2021-09-09 | 4,705 | 4,705 | 4,570 | 4,610 | 134,600 | 2,305 |
| 2021-09-08 | 4,635 | 4,730 | 4,610 | 4,710 | 109,800 | 2,355 |
| 2021-09-07 | 4,610 | 4,665 | 4,590 | 4,615 | 170,200 | 2,307.50 |
| 2021-09-06 | 4,580 | 4,630 | 4,530 | 4,610 | 111,400 | 2,305 |
| 2021-09-03 | 4,465 | 4,590 | 4,465 | 4,580 | 148,600 | 2,290 |
| 2021-09-02 | 4,385 | 4,450 | 4,385 | 4,430 | 99,300 | 2,215 |
| 2021-09-01 | 4,355 | 4,405 | 4,325 | 4,370 | 116,500 | 2,185 |
| 2021-08-31 | 4,185 | 4,375 | 4,165 | 4,350 | 169,500 | 2,175 |
| 2021-08-30 | 4,255 | 4,275 | 4,155 | 4,255 | 252,500 | 2,127.50 |
| 2021-08-27 | 4,240 | 4,310 | 4,225 | 4,265 | 98,500 | 2,132.50 |
| 2021-08-26 | 4,260 | 4,320 | 4,240 | 4,280 | 98,900 | 2,140 |
| 2021-08-25 | 4,360 | 4,375 | 4,295 | 4,300 | 123,900 | 2,150 |
| 2021-08-24 | 4,345 | 4,410 | 4,330 | 4,390 | 111,200 | 2,195 |
| 2021-08-23 | 4,385 | 4,435 | 4,340 | 4,395 | 130,200 | 2,197.50 |
| 2021-08-20 | 4,230 | 4,420 | 4,225 | 4,385 | 169,600 | 2,192.50 |
| 2021-08-19 | 4,300 | 4,340 | 4,250 | 4,250 | 74,100 | 2,125 |
| 2021-08-18 | 4,310 | 4,310 | 4,245 | 4,285 | 98,300 | 2,142.50 |
| 2021-08-17 | 4,185 | 4,365 | 4,165 | 4,320 | 247,700 | 2,160 |
| 2021-08-16 | 4,095 | 4,150 | 4,080 | 4,125 | 67,600 | 2,062.50 |
| 2021-08-13 | 4,070 | 4,145 | 4,050 | 4,135 | 65,200 | 2,067.50 |
| 2021-08-12 | 4,085 | 4,190 | 4,080 | 4,100 | 115,100 | 2,050 |
| 2021-08-11 | 4,030 | 4,190 | 4,030 | 4,080 | 261,900 | 2,040 |
| 2021-08-10 | 3,960 | 3,965 | 3,815 | 3,830 | 198,300 | 1,915 |
| 2021-08-06 | 3,915 | 3,960 | 3,875 | 3,960 | 102,900 | 1,980 |
| 2021-08-05 | 3,780 | 3,860 | 3,770 | 3,850 | 57,600 | 1,925 |
| 2021-08-04 | 3,780 | 3,815 | 3,745 | 3,805 | 53,700 | 1,902.50 |
| 2021-08-03 | 3,805 | 3,835 | 3,780 | 3,815 | 70,000 | 1,907.50 |
| 2021-08-02 | 3,840 | 3,910 | 3,805 | 3,805 | 211,100 | 1,902.50 |
| 2021-07-30 | 3,760 | 3,850 | 3,750 | 3,815 | 127,700 | 1,907.50 |
| 2021-07-29 | 3,770 | 3,775 | 3,730 | 3,750 | 63,000 | 1,875 |
| 2021-07-28 | 3,750 | 3,825 | 3,730 | 3,800 | 135,100 | 1,900 |
| 2021-07-27 | 3,640 | 3,765 | 3,590 | 3,755 | 166,000 | 1,877.50 |
| 2021-07-26 | 3,560 | 3,680 | 3,535 | 3,680 | 155,300 | 1,840 |
| 2021-07-21 | 3,420 | 3,485 | 3,420 | 3,475 | 50,800 | 1,737.50 |
| 2021-07-20 | 3,365 | 3,430 | 3,365 | 3,405 | 50,800 | 1,702.50 |
| 2021-07-19 | 3,390 | 3,430 | 3,360 | 3,385 | 63,400 | 1,692.50 |
| 2021-07-16 | 3,450 | 3,495 | 3,400 | 3,410 | 72,900 | 1,705 |
| 2021-07-15 | 3,625 | 3,680 | 3,455 | 3,475 | 121,000 | 1,737.50 |
| 2021-07-14 | 3,530 | 3,640 | 3,525 | 3,625 | 141,800 | 1,812.50 |
| 2021-07-13 | 3,430 | 3,540 | 3,425 | 3,510 | 132,500 | 1,755 |
| 2021-07-12 | 3,330 | 3,415 | 3,320 | 3,390 | 238,600 | 1,695 |
| 2021-07-09 | 3,225 | 3,225 | 3,120 | 3,165 | 136,900 | 1,582.50 |
| 2021-07-08 | 3,285 | 3,330 | 3,255 | 3,255 | 69,400 | 1,627.50 |
| 2021-07-07 | 3,330 | 3,345 | 3,275 | 3,285 | 90,200 | 1,642.50 |
| 2021-07-06 | 3,380 | 3,390 | 3,325 | 3,330 | 111,600 | 1,665 |
| 2021-07-05 | 3,430 | 3,440 | 3,355 | 3,380 | 104,100 | 1,690 |
| 2021-07-02 | 3,535 | 3,540 | 3,450 | 3,465 | 64,200 | 1,732.50 |
| 2021-07-01 | 3,540 | 3,550 | 3,515 | 3,520 | 37,400 | 1,760 |
| 2021-06-30 | 3,645 | 3,645 | 3,525 | 3,525 | 38,300 | 1,762.50 |
| 2021-06-29 | 3,605 | 3,625 | 3,585 | 3,615 | 47,000 | 1,807.50 |
| 2021-06-28 | 3,570 | 3,610 | 3,535 | 3,600 | 45,000 | 1,800 |
| 2021-06-25 | 3,590 | 3,590 | 3,535 | 3,545 | 37,200 | 1,772.50 |
| 2021-06-24 | 3,520 | 3,565 | 3,500 | 3,545 | 26,400 | 1,772.50 |
| 2021-06-23 | 3,600 | 3,600 | 3,525 | 3,530 | 48,700 | 1,765 |
| 2021-06-22 | 3,500 | 3,560 | 3,480 | 3,560 | 58,500 | 1,780 |
| 2021-06-21 | 3,475 | 3,480 | 3,410 | 3,410 | 45,700 | 1,705 |
| 2021-06-18 | 3,505 | 3,515 | 3,445 | 3,475 | 57,300 | 1,737.50 |
| 2021-06-17 | 3,610 | 3,610 | 3,495 | 3,495 | 45,000 | 1,747.50 |
| 2021-06-16 | 3,580 | 3,615 | 3,555 | 3,610 | 60,000 | 1,805 |
| 2021-06-15 | 3,535 | 3,605 | 3,505 | 3,580 | 80,900 | 1,790 |
| 2021-06-14 | 3,525 | 3,535 | 3,480 | 3,510 | 71,800 | 1,755 |
| 2021-06-11 | 3,420 | 3,495 | 3,410 | 3,485 | 92,900 | 1,742.50 |
| 2021-06-10 | 3,430 | 3,450 | 3,380 | 3,400 | 85,600 | 1,700 |
| 2021-06-09 | 3,490 | 3,490 | 3,420 | 3,425 | 75,300 | 1,712.50 |
| 2021-06-08 | 3,465 | 3,495 | 3,440 | 3,480 | 83,400 | 1,740 |
| 2021-06-07 | 3,420 | 3,465 | 3,395 | 3,415 | 85,700 | 1,707.50 |
| 2021-06-04 | 3,410 | 3,410 | 3,365 | 3,370 | 46,900 | 1,685 |
| 2021-06-03 | 3,360 | 3,405 | 3,340 | 3,390 | 71,400 | 1,695 |
| 2021-06-02 | 3,340 | 3,340 | 3,270 | 3,320 | 98,100 | 1,660 |
| 2021-06-01 | 3,390 | 3,390 | 3,310 | 3,325 | 91,600 | 1,662.50 |
| 2021-05-31 | 3,410 | 3,460 | 3,365 | 3,365 | 85,400 | 1,682.50 |
| 2021-05-28 | 3,345 | 3,405 | 3,330 | 3,365 | 238,600 | 1,682.50 |
| 2021-05-27 | 3,370 | 3,380 | 3,325 | 3,330 | 93,500 | 1,665 |
| 2021-05-26 | 3,430 | 3,435 | 3,340 | 3,340 | 85,200 | 1,670 |
| 2021-05-25 | 3,445 | 3,445 | 3,375 | 3,405 | 61,800 | 1,702.50 |
| 2021-05-24 | 3,480 | 3,480 | 3,415 | 3,450 | 48,500 | 1,725 |
| 2021-05-21 | 3,475 | 3,485 | 3,440 | 3,475 | 45,100 | 1,737.50 |
| 2021-05-20 | 3,510 | 3,515 | 3,440 | 3,445 | 39,000 | 1,722.50 |
| 2021-05-19 | 3,520 | 3,520 | 3,470 | 3,490 | 36,300 | 1,745 |
| 2021-05-18 | 3,505 | 3,525 | 3,470 | 3,520 | 57,400 | 1,760 |
| 2021-05-17 | 3,495 | 3,500 | 3,460 | 3,475 | 46,800 | 1,737.50 |
| 2021-05-14 | 3,410 | 3,485 | 3,390 | 3,460 | 61,000 | 1,730 |
| 2021-05-13 | 3,350 | 3,415 | 3,330 | 3,365 | 76,900 | 1,682.50 |
| 2021-05-12 | 3,450 | 3,470 | 3,350 | 3,360 | 100,800 | 1,680 |
| 2021-05-11 | 3,520 | 3,520 | 3,440 | 3,450 | 103,300 | 1,725 |
| 2021-05-10 | 3,585 | 3,585 | 3,515 | 3,535 | 92,100 | 1,767.50 |
| 2021-05-07 | 3,510 | 3,590 | 3,455 | 3,555 | 88,100 | 1,777.50 |
| 2021-05-06 | 3,525 | 3,530 | 3,475 | 3,510 | 195,700 | 1,755 |
| 2021-04-30 | 3,620 | 3,660 | 3,535 | 3,565 | 209,600 | 1,782.50 |
| 2021-04-28 | 3,720 | 3,755 | 3,605 | 3,645 | 740,000 | 1,822.50 |
| 2021-04-27 | 3,730 | 3,810 | 3,715 | 3,790 | 215,700 | 1,895 |
| 2021-04-26 | 3,810 | 3,820 | 3,700 | 3,710 | 173,700 | 1,855 |
| 2021-04-23 | 3,785 | 3,870 | 3,735 | 3,795 | 226,500 | 1,897.50 |
| 2021-04-22 | 3,700 | 3,810 | 3,695 | 3,795 | 250,100 | 1,897.50 |
| 2021-04-21 | 3,625 | 3,695 | 3,605 | 3,650 | 178,200 | 1,825 |
| 2021-04-20 | 3,600 | 3,710 | 3,575 | 3,660 | 139,000 | 1,830 |
| 2021-04-19 | 3,660 | 3,720 | 3,630 | 3,645 | 146,300 | 1,822.50 |
| 2021-04-16 | 3,575 | 3,685 | 3,540 | 3,665 | 166,300 | 1,832.50 |
| 2021-04-15 | 3,670 | 3,680 | 3,570 | 3,590 | 245,700 | 1,795 |
| 2021-04-14 | 3,515 | 3,655 | 3,460 | 3,655 | 309,500 | 1,827.50 |
| 2021-04-13 | 3,485 | 3,555 | 3,455 | 3,515 | 207,300 | 1,757.50 |
| 2021-04-12 | 3,375 | 3,495 | 3,360 | 3,495 | 271,300 | 1,747.50 |
| 2021-04-09 | 3,260 | 3,395 | 3,255 | 3,355 | 271,000 | 1,677.50 |
| 2021-04-08 | 3,315 | 3,315 | 3,240 | 3,275 | 103,800 | 1,637.50 |
| 2021-04-07 | 3,280 | 3,315 | 3,240 | 3,315 | 82,100 | 1,657.50 |
| 2021-04-06 | 3,330 | 3,335 | 3,235 | 3,250 | 217,000 | 1,625 |
| 2021-04-05 | 3,390 | 3,435 | 3,320 | 3,340 | 130,400 | 1,670 |
| 2021-04-02 | 3,350 | 3,385 | 3,295 | 3,370 | 94,000 | 1,685 |
| 2021-04-01 | 3,385 | 3,400 | 3,240 | 3,285 | 163,900 | 1,642.50 |
| 2021-03-31 | 3,455 | 3,495 | 3,375 | 3,375 | 137,500 | 1,687.50 |
| 2021-03-30 | 3,540 | 3,540 | 3,415 | 3,455 | 130,700 | 1,727.50 |
| 2021-03-29 | 3,445 | 3,540 | 3,435 | 3,540 | 313,300 | 1,770 |
| 2021-03-26 | 3,400 | 3,405 | 3,360 | 3,380 | 133,600 | 1,690 |
| 2021-03-25 | 3,405 | 3,425 | 3,375 | 3,385 | 83,000 | 1,692.50 |
| 2021-03-24 | 3,380 | 3,400 | 3,330 | 3,335 | 120,300 | 1,667.50 |
| 2021-03-23 | 3,420 | 3,425 | 3,370 | 3,370 | 63,000 | 1,685 |
| 2021-03-22 | 3,420 | 3,420 | 3,370 | 3,415 | 59,000 | 1,707.50 |
| 2021-03-19 | 3,400 | 3,440 | 3,380 | 3,430 | 123,300 | 1,715 |
| 2021-03-18 | 3,415 | 3,425 | 3,365 | 3,410 | 124,700 | 1,705 |
| 2021-03-17 | 3,375 | 3,385 | 3,330 | 3,385 | 72,600 | 1,692.50 |
| 2021-03-16 | 3,365 | 3,400 | 3,330 | 3,375 | 102,000 | 1,687.50 |
| 2021-03-15 | 3,295 | 3,360 | 3,260 | 3,360 | 136,400 | 1,680 |
| 2021-03-12 | 3,225 | 3,270 | 3,185 | 3,270 | 155,400 | 1,635 |
| 2021-03-11 | 3,230 | 3,245 | 3,185 | 3,205 | 108,800 | 1,602.50 |
| 2021-03-10 | 3,240 | 3,250 | 3,180 | 3,185 | 118,000 | 1,592.50 |
| 2021-03-09 | 3,235 | 3,245 | 3,180 | 3,240 | 106,900 | 1,620 |
| 2021-03-08 | 3,300 | 3,310 | 3,180 | 3,190 | 89,800 | 1,595 |
| 2021-03-05 | 3,260 | 3,290 | 3,230 | 3,290 | 116,300 | 1,645 |
| 2021-03-04 | 3,250 | 3,265 | 3,225 | 3,260 | 86,000 | 1,630 |
| 2021-03-03 | 3,245 | 3,285 | 3,230 | 3,250 | 97,800 | 1,625 |
| 2021-03-02 | 3,230 | 3,240 | 3,200 | 3,225 | 84,500 | 1,612.50 |
| 2021-03-01 | 3,150 | 3,235 | 3,150 | 3,225 | 140,500 | 1,612.50 |
| 2021-02-26 | 3,225 | 3,225 | 3,110 | 3,145 | 204,200 | 1,572.50 |
| 2021-02-25 | 3,280 | 3,285 | 3,220 | 3,245 | 112,800 | 1,622.50 |
| 2021-02-24 | 3,290 | 3,290 | 3,240 | 3,275 | 214,100 | 1,637.50 |
| 2021-02-22 | 3,300 | 3,315 | 3,275 | 3,310 | 83,000 | 1,655 |
| 2021-02-19 | 3,300 | 3,325 | 3,285 | 3,300 | 72,300 | 1,650 |
| 2021-02-18 | 3,310 | 3,350 | 3,300 | 3,330 | 68,200 | 1,665 |
| 2021-02-17 | 3,390 | 3,390 | 3,305 | 3,305 | 73,500 | 1,652.50 |
| 2021-02-16 | 3,360 | 3,395 | 3,350 | 3,385 | 81,400 | 1,692.50 |
| 2021-02-15 | 3,330 | 3,370 | 3,305 | 3,360 | 84,200 | 1,680 |
| 2021-02-12 | 3,330 | 3,350 | 3,310 | 3,330 | 57,500 | 1,665 |
| 2021-02-10 | 3,355 | 3,365 | 3,325 | 3,355 | 71,000 | 1,677.50 |
| 2021-02-09 | 3,370 | 3,370 | 3,300 | 3,355 | 93,600 | 1,677.50 |
| 2021-02-08 | 3,305 | 3,370 | 3,305 | 3,370 | 116,500 | 1,685 |
| 2021-02-05 | 3,280 | 3,320 | 3,275 | 3,320 | 107,700 | 1,660 |
| 2021-02-04 | 3,270 | 3,275 | 3,245 | 3,260 | 45,500 | 1,630 |
| 2021-02-03 | 3,260 | 3,275 | 3,240 | 3,265 | 53,200 | 1,632.50 |
| 2021-02-02 | 3,210 | 3,270 | 3,205 | 3,255 | 70,000 | 1,627.50 |
| 2021-02-01 | 3,260 | 3,280 | 3,195 | 3,205 | 204,400 | 1,602.50 |
| 2021-01-29 | 3,390 | 3,415 | 3,295 | 3,300 | 124,700 | 1,650 |
| 2021-01-28 | 3,360 | 3,395 | 3,325 | 3,385 | 119,500 | 1,692.50 |
| 2021-01-27 | 3,365 | 3,390 | 3,345 | 3,380 | 91,200 | 1,690 |
| 2021-01-26 | 3,300 | 3,330 | 3,280 | 3,310 | 77,100 | 1,655 |
| 2021-01-25 | 3,255 | 3,285 | 3,225 | 3,280 | 68,600 | 1,640 |
| 2021-01-22 | 3,270 | 3,280 | 3,235 | 3,255 | 100,000 | 1,627.50 |
| 2021-01-21 | 3,265 | 3,320 | 3,235 | 3,240 | 108,700 | 1,620 |
| 2021-01-20 | 3,270 | 3,275 | 3,195 | 3,265 | 159,000 | 1,632.50 |
| 2021-01-19 | 3,375 | 3,375 | 3,285 | 3,285 | 151,300 | 1,642.50 |
| 2021-01-18 | 3,350 | 3,380 | 3,305 | 3,345 | 146,200 | 1,672.50 |
| 2021-01-15 | 3,440 | 3,440 | 3,345 | 3,350 | 218,700 | 1,675 |
| 2021-01-14 | 3,525 | 3,545 | 3,455 | 3,455 | 185,800 | 1,727.50 |
| 2021-01-13 | 3,570 | 3,570 | 3,425 | 3,505 | 410,500 | 1,752.50 |
| 2021-01-12 | 3,790 | 3,790 | 3,595 | 3,600 | 344,500 | 1,800 |
| 2021-01-08 | 3,760 | 3,810 | 3,710 | 3,800 | 154,700 | 1,900 |
| 2021-01-07 | 3,665 | 3,770 | 3,655 | 3,760 | 188,600 | 1,880 |
| 2021-01-06 | 3,595 | 3,680 | 3,595 | 3,650 | 105,700 | 1,825 |
| 2021-01-05 | 3,585 | 3,590 | 3,530 | 3,570 | 60,500 | 1,785 |
| 2021-01-04 | 3,590 | 3,605 | 3,495 | 3,570 | 115,000 | 1,785 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株