8012 長瀬産業(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 | 1,854 | 1,872 | 1,850 | 1,863 | 80,100 | 1,863 |
| 2021-12-29 | 1,842 | 1,868 | 1,842 | 1,863 | 110,200 | 1,863 |
| 2021-12-28 | 1,835 | 1,855 | 1,827 | 1,848 | 122,400 | 1,848 |
| 2021-12-27 | 1,828 | 1,831 | 1,812 | 1,815 | 96,600 | 1,815 |
| 2021-12-24 | 1,850 | 1,850 | 1,826 | 1,838 | 160,200 | 1,838 |
| 2021-12-23 | 1,831 | 1,838 | 1,817 | 1,838 | 105,300 | 1,838 |
| 2021-12-22 | 1,831 | 1,834 | 1,805 | 1,815 | 85,300 | 1,815 |
| 2021-12-21 | 1,833 | 1,844 | 1,820 | 1,824 | 129,800 | 1,824 |
| 2021-12-20 | 1,834 | 1,835 | 1,795 | 1,796 | 134,000 | 1,796 |
| 2021-12-17 | 1,899 | 1,903 | 1,851 | 1,857 | 227,100 | 1,857 |
| 2021-12-16 | 1,888 | 1,893 | 1,874 | 1,889 | 121,700 | 1,889 |
| 2021-12-15 | 1,837 | 1,870 | 1,837 | 1,860 | 95,700 | 1,860 |
| 2021-12-14 | 1,850 | 1,850 | 1,837 | 1,846 | 133,600 | 1,846 |
| 2021-12-13 | 1,869 | 1,869 | 1,835 | 1,842 | 105,000 | 1,842 |
| 2021-12-10 | 1,835 | 1,856 | 1,828 | 1,848 | 249,900 | 1,848 |
| 2021-12-09 | 1,828 | 1,838 | 1,817 | 1,831 | 171,900 | 1,831 |
| 2021-12-08 | 1,842 | 1,847 | 1,823 | 1,835 | 170,800 | 1,835 |
| 2021-12-07 | 1,792 | 1,827 | 1,772 | 1,823 | 195,600 | 1,823 |
| 2021-12-06 | 1,777 | 1,792 | 1,763 | 1,768 | 164,800 | 1,768 |
| 2021-12-03 | 1,756 | 1,758 | 1,728 | 1,756 | 168,300 | 1,756 |
| 2021-12-02 | 1,700 | 1,742 | 1,700 | 1,731 | 223,400 | 1,731 |
| 2021-12-01 | 1,674 | 1,726 | 1,674 | 1,715 | 193,600 | 1,715 |
| 2021-11-30 | 1,700 | 1,732 | 1,683 | 1,683 | 460,500 | 1,683 |
| 2021-11-29 | 1,701 | 1,714 | 1,680 | 1,683 | 203,400 | 1,683 |
| 2021-11-26 | 1,757 | 1,759 | 1,718 | 1,726 | 148,700 | 1,726 |
| 2021-11-25 | 1,752 | 1,765 | 1,752 | 1,757 | 117,400 | 1,757 |
| 2021-11-24 | 1,760 | 1,775 | 1,738 | 1,746 | 157,400 | 1,746 |
| 2021-11-22 | 1,730 | 1,752 | 1,723 | 1,749 | 113,600 | 1,749 |
| 2021-11-19 | 1,724 | 1,753 | 1,723 | 1,747 | 145,500 | 1,747 |
| 2021-11-18 | 1,742 | 1,749 | 1,724 | 1,737 | 158,700 | 1,737 |
| 2021-11-17 | 1,755 | 1,763 | 1,735 | 1,739 | 156,100 | 1,739 |
| 2021-11-16 | 1,766 | 1,782 | 1,759 | 1,760 | 164,400 | 1,760 |
| 2021-11-15 | 1,793 | 1,801 | 1,755 | 1,766 | 139,100 | 1,766 |
| 2021-11-12 | 1,740 | 1,782 | 1,740 | 1,782 | 160,300 | 1,782 |
| 2021-11-11 | 1,740 | 1,748 | 1,728 | 1,736 | 135,900 | 1,736 |
| 2021-11-10 | 1,768 | 1,770 | 1,743 | 1,752 | 143,500 | 1,752 |
| 2021-11-09 | 1,799 | 1,803 | 1,754 | 1,763 | 193,100 | 1,763 |
| 2021-11-08 | 1,845 | 1,861 | 1,795 | 1,807 | 217,200 | 1,807 |
| 2021-11-05 | 1,850 | 1,890 | 1,820 | 1,831 | 433,900 | 1,831 |
| 2021-11-04 | 1,969 | 1,999 | 1,949 | 1,999 | 322,200 | 1,999 |
| 2021-11-02 | 1,958 | 1,976 | 1,933 | 1,933 | 191,400 | 1,933 |
| 2021-11-01 | 1,953 | 1,975 | 1,949 | 1,975 | 177,500 | 1,975 |
| 2021-10-29 | 1,925 | 1,942 | 1,909 | 1,922 | 118,100 | 1,922 |
| 2021-10-28 | 1,910 | 1,943 | 1,907 | 1,930 | 179,000 | 1,930 |
| 2021-10-27 | 1,908 | 1,924 | 1,908 | 1,921 | 77,400 | 1,921 |
| 2021-10-26 | 1,914 | 1,918 | 1,901 | 1,914 | 84,900 | 1,914 |
| 2021-10-25 | 1,896 | 1,917 | 1,885 | 1,896 | 144,900 | 1,896 |
| 2021-10-22 | 1,881 | 1,911 | 1,875 | 1,905 | 111,700 | 1,905 |
| 2021-10-21 | 1,919 | 1,931 | 1,903 | 1,912 | 94,800 | 1,912 |
| 2021-10-20 | 1,936 | 1,940 | 1,920 | 1,922 | 82,700 | 1,922 |
| 2021-10-19 | 1,949 | 1,949 | 1,924 | 1,936 | 85,500 | 1,936 |
| 2021-10-18 | 1,929 | 1,941 | 1,909 | 1,940 | 118,300 | 1,940 |
| 2021-10-15 | 1,908 | 1,940 | 1,899 | 1,936 | 118,100 | 1,936 |
| 2021-10-14 | 1,876 | 1,882 | 1,863 | 1,880 | 91,000 | 1,880 |
| 2021-10-13 | 1,894 | 1,902 | 1,876 | 1,888 | 85,900 | 1,888 |
| 2021-10-12 | 1,875 | 1,904 | 1,869 | 1,897 | 130,900 | 1,897 |
| 2021-10-11 | 1,852 | 1,889 | 1,851 | 1,887 | 119,600 | 1,887 |
| 2021-10-08 | 1,887 | 1,894 | 1,867 | 1,867 | 111,000 | 1,867 |
| 2021-10-07 | 1,860 | 1,868 | 1,846 | 1,849 | 114,000 | 1,849 |
| 2021-10-06 | 1,840 | 1,879 | 1,832 | 1,859 | 147,100 | 1,859 |
| 2021-10-05 | 1,816 | 1,848 | 1,806 | 1,835 | 179,200 | 1,835 |
| 2021-10-04 | 1,873 | 1,880 | 1,834 | 1,840 | 123,400 | 1,840 |
| 2021-10-01 | 1,870 | 1,872 | 1,840 | 1,847 | 177,300 | 1,847 |
| 2021-09-30 | 1,900 | 1,916 | 1,891 | 1,892 | 168,400 | 1,892 |
| 2021-09-29 | 1,900 | 1,901 | 1,877 | 1,900 | 228,700 | 1,900 |
| 2021-09-28 | 1,954 | 1,962 | 1,929 | 1,959 | 196,100 | 1,959 |
| 2021-09-27 | 1,993 | 2,002 | 1,955 | 1,957 | 219,600 | 1,957 |
| 2021-09-24 | 1,984 | 1,993 | 1,969 | 1,987 | 264,400 | 1,987 |
| 2021-09-22 | 1,960 | 1,962 | 1,941 | 1,944 | 231,000 | 1,944 |
| 2021-09-21 | 1,958 | 1,976 | 1,943 | 1,964 | 187,900 | 1,964 |
| 2021-09-17 | 1,981 | 1,999 | 1,965 | 1,998 | 429,200 | 1,998 |
| 2021-09-16 | 1,990 | 1,990 | 1,965 | 1,978 | 186,500 | 1,978 |
| 2021-09-15 | 1,987 | 1,987 | 1,963 | 1,971 | 186,200 | 1,971 |
| 2021-09-14 | 1,987 | 2,026 | 1,980 | 2,026 | 252,400 | 2,026 |
| 2021-09-13 | 1,984 | 1,989 | 1,958 | 1,989 | 178,000 | 1,989 |
| 2021-09-10 | 1,917 | 1,971 | 1,913 | 1,969 | 282,600 | 1,969 |
| 2021-09-09 | 1,928 | 1,954 | 1,920 | 1,927 | 215,900 | 1,927 |
| 2021-09-08 | 1,910 | 1,950 | 1,910 | 1,950 | 191,900 | 1,950 |
| 2021-09-07 | 1,910 | 1,927 | 1,909 | 1,916 | 188,100 | 1,916 |
| 2021-09-06 | 1,900 | 1,907 | 1,888 | 1,897 | 135,500 | 1,897 |
| 2021-09-03 | 1,840 | 1,892 | 1,837 | 1,887 | 235,600 | 1,887 |
| 2021-09-02 | 1,841 | 1,854 | 1,826 | 1,833 | 117,400 | 1,833 |
| 2021-09-01 | 1,812 | 1,834 | 1,812 | 1,833 | 108,100 | 1,833 |
| 2021-08-31 | 1,777 | 1,829 | 1,775 | 1,815 | 198,300 | 1,815 |
| 2021-08-30 | 1,794 | 1,809 | 1,790 | 1,808 | 143,800 | 1,808 |
| 2021-08-27 | 1,771 | 1,785 | 1,771 | 1,775 | 146,200 | 1,775 |
| 2021-08-26 | 1,787 | 1,795 | 1,781 | 1,785 | 133,300 | 1,785 |
| 2021-08-25 | 1,771 | 1,794 | 1,762 | 1,788 | 145,500 | 1,788 |
| 2021-08-24 | 1,760 | 1,792 | 1,758 | 1,786 | 173,300 | 1,786 |
| 2021-08-23 | 1,763 | 1,785 | 1,759 | 1,759 | 165,900 | 1,759 |
| 2021-08-20 | 1,765 | 1,780 | 1,751 | 1,756 | 146,400 | 1,756 |
| 2021-08-19 | 1,772 | 1,780 | 1,760 | 1,760 | 100,300 | 1,760 |
| 2021-08-18 | 1,781 | 1,803 | 1,773 | 1,789 | 130,200 | 1,789 |
| 2021-08-17 | 1,773 | 1,784 | 1,764 | 1,768 | 105,300 | 1,768 |
| 2021-08-16 | 1,803 | 1,806 | 1,761 | 1,765 | 190,000 | 1,765 |
| 2021-08-13 | 1,826 | 1,838 | 1,817 | 1,829 | 123,800 | 1,829 |
| 2021-08-12 | 1,841 | 1,858 | 1,830 | 1,832 | 170,200 | 1,832 |
| 2021-08-11 | 1,825 | 1,828 | 1,808 | 1,818 | 169,200 | 1,818 |
| 2021-08-10 | 1,820 | 1,829 | 1,801 | 1,810 | 165,400 | 1,810 |
| 2021-08-06 | 1,823 | 1,830 | 1,773 | 1,793 | 163,200 | 1,793 |
| 2021-08-05 | 1,814 | 1,833 | 1,780 | 1,830 | 514,300 | 1,830 |
| 2021-08-04 | 1,738 | 1,742 | 1,720 | 1,724 | 138,300 | 1,724 |
| 2021-08-03 | 1,720 | 1,743 | 1,718 | 1,736 | 122,200 | 1,736 |
| 2021-08-02 | 1,705 | 1,755 | 1,702 | 1,753 | 229,800 | 1,753 |
| 2021-07-30 | 1,717 | 1,717 | 1,668 | 1,669 | 247,000 | 1,669 |
| 2021-07-29 | 1,725 | 1,725 | 1,708 | 1,724 | 101,900 | 1,724 |
| 2021-07-28 | 1,715 | 1,725 | 1,710 | 1,716 | 92,300 | 1,716 |
| 2021-07-27 | 1,733 | 1,738 | 1,723 | 1,737 | 110,800 | 1,737 |
| 2021-07-26 | 1,700 | 1,719 | 1,699 | 1,719 | 135,900 | 1,719 |
| 2021-07-21 | 1,672 | 1,690 | 1,670 | 1,681 | 201,200 | 1,681 |
| 2021-07-20 | 1,650 | 1,659 | 1,643 | 1,651 | 170,500 | 1,651 |
| 2021-07-19 | 1,672 | 1,675 | 1,657 | 1,665 | 149,800 | 1,665 |
| 2021-07-16 | 1,687 | 1,706 | 1,683 | 1,685 | 112,900 | 1,685 |
| 2021-07-15 | 1,701 | 1,714 | 1,687 | 1,687 | 132,700 | 1,687 |
| 2021-07-14 | 1,692 | 1,715 | 1,692 | 1,707 | 101,600 | 1,707 |
| 2021-07-13 | 1,689 | 1,711 | 1,682 | 1,711 | 152,600 | 1,711 |
| 2021-07-12 | 1,686 | 1,692 | 1,670 | 1,681 | 158,700 | 1,681 |
| 2021-07-09 | 1,618 | 1,642 | 1,602 | 1,635 | 243,000 | 1,635 |
| 2021-07-08 | 1,654 | 1,665 | 1,642 | 1,642 | 166,000 | 1,642 |
| 2021-07-07 | 1,650 | 1,663 | 1,645 | 1,658 | 123,000 | 1,658 |
| 2021-07-06 | 1,671 | 1,682 | 1,671 | 1,678 | 79,300 | 1,678 |
| 2021-07-05 | 1,669 | 1,672 | 1,660 | 1,667 | 89,900 | 1,667 |
| 2021-07-02 | 1,662 | 1,681 | 1,661 | 1,681 | 98,700 | 1,681 |
| 2021-07-01 | 1,670 | 1,677 | 1,651 | 1,653 | 106,100 | 1,653 |
| 2021-06-30 | 1,676 | 1,695 | 1,658 | 1,658 | 251,600 | 1,658 |
| 2021-06-29 | 1,667 | 1,670 | 1,646 | 1,669 | 182,900 | 1,669 |
| 2021-06-28 | 1,679 | 1,692 | 1,679 | 1,684 | 117,100 | 1,684 |
| 2021-06-25 | 1,657 | 1,676 | 1,657 | 1,671 | 137,400 | 1,671 |
| 2021-06-24 | 1,644 | 1,652 | 1,635 | 1,647 | 93,800 | 1,647 |
| 2021-06-23 | 1,662 | 1,674 | 1,648 | 1,648 | 115,900 | 1,648 |
| 2021-06-22 | 1,653 | 1,661 | 1,643 | 1,660 | 168,200 | 1,660 |
| 2021-06-21 | 1,604 | 1,616 | 1,598 | 1,603 | 199,100 | 1,603 |
| 2021-06-18 | 1,661 | 1,661 | 1,630 | 1,631 | 258,500 | 1,631 |
| 2021-06-17 | 1,680 | 1,685 | 1,649 | 1,652 | 139,100 | 1,652 |
| 2021-06-16 | 1,651 | 1,692 | 1,650 | 1,689 | 195,100 | 1,689 |
| 2021-06-15 | 1,624 | 1,664 | 1,624 | 1,658 | 189,200 | 1,658 |
| 2021-06-14 | 1,637 | 1,640 | 1,619 | 1,623 | 115,900 | 1,623 |
| 2021-06-11 | 1,625 | 1,629 | 1,610 | 1,620 | 235,400 | 1,620 |
| 2021-06-10 | 1,622 | 1,636 | 1,617 | 1,632 | 213,300 | 1,632 |
| 2021-06-09 | 1,655 | 1,660 | 1,642 | 1,642 | 130,500 | 1,642 |
| 2021-06-08 | 1,640 | 1,661 | 1,635 | 1,655 | 162,500 | 1,655 |
| 2021-06-07 | 1,656 | 1,660 | 1,646 | 1,650 | 180,600 | 1,650 |
| 2021-06-04 | 1,636 | 1,658 | 1,634 | 1,653 | 182,300 | 1,653 |
| 2021-06-03 | 1,622 | 1,637 | 1,621 | 1,635 | 156,600 | 1,635 |
| 2021-06-02 | 1,633 | 1,649 | 1,631 | 1,642 | 166,600 | 1,642 |
| 2021-06-01 | 1,627 | 1,645 | 1,620 | 1,644 | 186,100 | 1,644 |
| 2021-05-31 | 1,628 | 1,632 | 1,603 | 1,607 | 187,000 | 1,607 |
| 2021-05-28 | 1,612 | 1,632 | 1,609 | 1,628 | 233,000 | 1,628 |
| 2021-05-27 | 1,616 | 1,623 | 1,591 | 1,591 | 419,000 | 1,591 |
| 2021-05-26 | 1,622 | 1,625 | 1,614 | 1,618 | 130,200 | 1,618 |
| 2021-05-25 | 1,659 | 1,659 | 1,627 | 1,631 | 227,900 | 1,631 |
| 2021-05-24 | 1,650 | 1,673 | 1,650 | 1,657 | 156,200 | 1,657 |
| 2021-05-21 | 1,641 | 1,654 | 1,638 | 1,638 | 134,900 | 1,638 |
| 2021-05-20 | 1,635 | 1,657 | 1,634 | 1,648 | 121,800 | 1,648 |
| 2021-05-19 | 1,648 | 1,653 | 1,632 | 1,635 | 220,100 | 1,635 |
| 2021-05-18 | 1,646 | 1,671 | 1,639 | 1,666 | 146,000 | 1,666 |
| 2021-05-17 | 1,644 | 1,651 | 1,630 | 1,637 | 143,000 | 1,637 |
| 2021-05-14 | 1,643 | 1,654 | 1,635 | 1,635 | 176,600 | 1,635 |
| 2021-05-13 | 1,640 | 1,654 | 1,623 | 1,625 | 210,600 | 1,625 |
| 2021-05-12 | 1,683 | 1,689 | 1,632 | 1,655 | 274,400 | 1,655 |
| 2021-05-11 | 1,703 | 1,717 | 1,683 | 1,690 | 200,900 | 1,690 |
| 2021-05-10 | 1,681 | 1,716 | 1,681 | 1,706 | 135,500 | 1,706 |
| 2021-05-07 | 1,658 | 1,675 | 1,657 | 1,672 | 179,200 | 1,672 |
| 2021-05-06 | 1,670 | 1,697 | 1,663 | 1,671 | 205,300 | 1,671 |
| 2021-04-30 | 1,640 | 1,659 | 1,638 | 1,646 | 216,700 | 1,646 |
| 2021-04-28 | 1,662 | 1,664 | 1,638 | 1,639 | 250,900 | 1,639 |
| 2021-04-27 | 1,669 | 1,677 | 1,662 | 1,666 | 122,600 | 1,666 |
| 2021-04-26 | 1,691 | 1,702 | 1,676 | 1,679 | 123,600 | 1,679 |
| 2021-04-23 | 1,692 | 1,703 | 1,680 | 1,688 | 141,600 | 1,688 |
| 2021-04-22 | 1,715 | 1,722 | 1,697 | 1,709 | 107,500 | 1,709 |
| 2021-04-21 | 1,707 | 1,710 | 1,681 | 1,697 | 142,300 | 1,697 |
| 2021-04-20 | 1,753 | 1,756 | 1,728 | 1,730 | 177,300 | 1,730 |
| 2021-04-19 | 1,755 | 1,780 | 1,754 | 1,776 | 86,700 | 1,776 |
| 2021-04-16 | 1,770 | 1,771 | 1,748 | 1,763 | 93,000 | 1,763 |
| 2021-04-15 | 1,760 | 1,772 | 1,748 | 1,761 | 126,500 | 1,761 |
| 2021-04-14 | 1,750 | 1,750 | 1,728 | 1,743 | 113,700 | 1,743 |
| 2021-04-13 | 1,759 | 1,779 | 1,758 | 1,769 | 148,700 | 1,769 |
| 2021-04-12 | 1,755 | 1,765 | 1,747 | 1,756 | 122,700 | 1,756 |
| 2021-04-09 | 1,729 | 1,742 | 1,713 | 1,728 | 169,700 | 1,728 |
| 2021-04-08 | 1,788 | 1,788 | 1,732 | 1,740 | 201,400 | 1,740 |
| 2021-04-07 | 1,743 | 1,769 | 1,732 | 1,769 | 164,900 | 1,769 |
| 2021-04-06 | 1,775 | 1,781 | 1,738 | 1,745 | 178,900 | 1,745 |
| 2021-04-05 | 1,762 | 1,779 | 1,757 | 1,771 | 164,800 | 1,771 |
| 2021-04-02 | 1,754 | 1,767 | 1,746 | 1,757 | 133,300 | 1,757 |
| 2021-04-01 | 1,741 | 1,771 | 1,722 | 1,738 | 276,800 | 1,738 |
| 2021-03-31 | 1,754 | 1,771 | 1,729 | 1,729 | 377,800 | 1,729 |
| 2021-03-30 | 1,777 | 1,780 | 1,745 | 1,766 | 661,200 | 1,766 |
| 2021-03-29 | 1,834 | 1,838 | 1,771 | 1,803 | 484,200 | 1,803 |
| 2021-03-26 | 1,835 | 1,851 | 1,826 | 1,830 | 300,700 | 1,830 |
| 2021-03-25 | 1,803 | 1,832 | 1,800 | 1,828 | 273,900 | 1,828 |
| 2021-03-24 | 1,820 | 1,830 | 1,782 | 1,789 | 343,700 | 1,789 |
| 2021-03-23 | 1,839 | 1,862 | 1,816 | 1,816 | 379,400 | 1,816 |
| 2021-03-22 | 1,812 | 1,844 | 1,803 | 1,833 | 324,400 | 1,833 |
| 2021-03-19 | 1,797 | 1,827 | 1,777 | 1,814 | 488,600 | 1,814 |
| 2021-03-18 | 1,821 | 1,827 | 1,799 | 1,826 | 346,000 | 1,826 |
| 2021-03-17 | 1,818 | 1,837 | 1,806 | 1,826 | 246,500 | 1,826 |
| 2021-03-16 | 1,827 | 1,852 | 1,817 | 1,847 | 264,700 | 1,847 |
| 2021-03-15 | 1,803 | 1,826 | 1,792 | 1,825 | 244,100 | 1,825 |
| 2021-03-12 | 1,790 | 1,804 | 1,772 | 1,799 | 303,200 | 1,799 |
| 2021-03-11 | 1,800 | 1,821 | 1,789 | 1,805 | 337,000 | 1,805 |
| 2021-03-10 | 1,783 | 1,799 | 1,767 | 1,790 | 238,800 | 1,790 |
| 2021-03-09 | 1,790 | 1,797 | 1,762 | 1,795 | 267,700 | 1,795 |
| 2021-03-08 | 1,798 | 1,798 | 1,764 | 1,777 | 213,000 | 1,777 |
| 2021-03-05 | 1,764 | 1,780 | 1,744 | 1,777 | 276,600 | 1,777 |
| 2021-03-04 | 1,761 | 1,792 | 1,750 | 1,784 | 198,000 | 1,784 |
| 2021-03-03 | 1,729 | 1,779 | 1,720 | 1,776 | 280,200 | 1,776 |
| 2021-03-02 | 1,730 | 1,730 | 1,688 | 1,718 | 338,000 | 1,718 |
| 2021-03-01 | 1,692 | 1,737 | 1,692 | 1,730 | 245,200 | 1,730 |
| 2021-02-26 | 1,708 | 1,721 | 1,664 | 1,664 | 300,900 | 1,664 |
| 2021-02-25 | 1,767 | 1,767 | 1,717 | 1,735 | 296,400 | 1,735 |
| 2021-02-24 | 1,758 | 1,766 | 1,716 | 1,728 | 171,700 | 1,728 |
| 2021-02-22 | 1,754 | 1,754 | 1,726 | 1,740 | 169,200 | 1,740 |
| 2021-02-19 | 1,747 | 1,747 | 1,719 | 1,739 | 146,100 | 1,739 |
| 2021-02-18 | 1,783 | 1,790 | 1,753 | 1,758 | 157,400 | 1,758 |
| 2021-02-17 | 1,765 | 1,791 | 1,752 | 1,790 | 115,600 | 1,790 |
| 2021-02-16 | 1,781 | 1,787 | 1,750 | 1,766 | 145,300 | 1,766 |
| 2021-02-15 | 1,790 | 1,807 | 1,764 | 1,768 | 208,700 | 1,768 |
| 2021-02-12 | 1,778 | 1,778 | 1,747 | 1,762 | 201,800 | 1,762 |
| 2021-02-10 | 1,761 | 1,795 | 1,753 | 1,782 | 204,500 | 1,782 |
| 2021-02-09 | 1,741 | 1,765 | 1,725 | 1,761 | 314,800 | 1,761 |
| 2021-02-08 | 1,653 | 1,747 | 1,645 | 1,745 | 523,600 | 1,745 |
| 2021-02-05 | 1,556 | 1,571 | 1,544 | 1,562 | 125,200 | 1,562 |
| 2021-02-04 | 1,543 | 1,555 | 1,537 | 1,543 | 65,700 | 1,543 |
| 2021-02-03 | 1,537 | 1,550 | 1,529 | 1,546 | 82,400 | 1,546 |
| 2021-02-02 | 1,530 | 1,547 | 1,519 | 1,545 | 72,500 | 1,545 |
| 2021-02-01 | 1,495 | 1,520 | 1,493 | 1,507 | 80,500 | 1,507 |
| 2021-01-29 | 1,536 | 1,546 | 1,500 | 1,500 | 139,800 | 1,500 |
| 2021-01-28 | 1,525 | 1,553 | 1,525 | 1,538 | 203,000 | 1,538 |
| 2021-01-27 | 1,553 | 1,572 | 1,553 | 1,571 | 94,200 | 1,571 |
| 2021-01-26 | 1,551 | 1,560 | 1,536 | 1,536 | 115,100 | 1,536 |
| 2021-01-25 | 1,552 | 1,572 | 1,548 | 1,568 | 97,700 | 1,568 |
| 2021-01-22 | 1,556 | 1,574 | 1,542 | 1,545 | 147,100 | 1,545 |
| 2021-01-21 | 1,581 | 1,594 | 1,575 | 1,583 | 130,200 | 1,583 |
| 2021-01-20 | 1,561 | 1,562 | 1,543 | 1,557 | 84,600 | 1,557 |
| 2021-01-19 | 1,569 | 1,581 | 1,565 | 1,570 | 80,900 | 1,570 |
| 2021-01-18 | 1,555 | 1,575 | 1,555 | 1,563 | 36,400 | 1,563 |
| 2021-01-15 | 1,589 | 1,598 | 1,571 | 1,571 | 118,500 | 1,571 |
| 2021-01-14 | 1,574 | 1,588 | 1,569 | 1,584 | 125,100 | 1,584 |
| 2021-01-13 | 1,571 | 1,583 | 1,566 | 1,581 | 89,800 | 1,581 |
| 2021-01-12 | 1,555 | 1,585 | 1,545 | 1,582 | 90,300 | 1,582 |
| 2021-01-08 | 1,537 | 1,562 | 1,525 | 1,562 | 109,400 | 1,562 |
| 2021-01-07 | 1,520 | 1,557 | 1,490 | 1,535 | 173,100 | 1,535 |
| 2021-01-06 | 1,465 | 1,497 | 1,465 | 1,490 | 91,900 | 1,490 |
| 2021-01-05 | 1,455 | 1,477 | 1,453 | 1,461 | 110,700 | 1,461 |
| 2021-01-04 | 1,499 | 1,501 | 1,453 | 1,468 | 97,200 | 1,468 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
