9511 沖縄電力(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 | 1,450 | 1,467 | 1,450 | 1,455 | 67,200 | 1,455 |
| 2021-12-29 | 1,454 | 1,468 | 1,453 | 1,463 | 74,300 | 1,463 |
| 2021-12-28 | 1,450 | 1,459 | 1,443 | 1,454 | 129,600 | 1,454 |
| 2021-12-27 | 1,457 | 1,459 | 1,434 | 1,448 | 102,900 | 1,448 |
| 2021-12-24 | 1,473 | 1,473 | 1,460 | 1,462 | 65,200 | 1,462 |
| 2021-12-23 | 1,472 | 1,477 | 1,467 | 1,474 | 83,300 | 1,474 |
| 2021-12-22 | 1,476 | 1,479 | 1,465 | 1,472 | 101,900 | 1,472 |
| 2021-12-21 | 1,461 | 1,480 | 1,452 | 1,472 | 181,500 | 1,472 |
| 2021-12-20 | 1,485 | 1,486 | 1,450 | 1,461 | 276,500 | 1,461 |
| 2021-12-17 | 1,470 | 1,485 | 1,467 | 1,481 | 186,400 | 1,481 |
| 2021-12-16 | 1,460 | 1,468 | 1,453 | 1,463 | 98,000 | 1,463 |
| 2021-12-15 | 1,448 | 1,462 | 1,448 | 1,449 | 82,900 | 1,449 |
| 2021-12-14 | 1,450 | 1,460 | 1,441 | 1,451 | 99,400 | 1,451 |
| 2021-12-13 | 1,457 | 1,458 | 1,440 | 1,443 | 66,800 | 1,443 |
| 2021-12-10 | 1,458 | 1,473 | 1,451 | 1,451 | 165,100 | 1,451 |
| 2021-12-09 | 1,438 | 1,458 | 1,436 | 1,457 | 113,900 | 1,457 |
| 2021-12-08 | 1,440 | 1,459 | 1,440 | 1,446 | 128,500 | 1,446 |
| 2021-12-07 | 1,439 | 1,455 | 1,430 | 1,450 | 162,800 | 1,450 |
| 2021-12-06 | 1,422 | 1,438 | 1,419 | 1,429 | 150,300 | 1,429 |
| 2021-12-03 | 1,402 | 1,420 | 1,397 | 1,416 | 176,500 | 1,416 |
| 2021-12-02 | 1,389 | 1,410 | 1,389 | 1,396 | 255,100 | 1,396 |
| 2021-12-01 | 1,389 | 1,395 | 1,382 | 1,383 | 106,300 | 1,383 |
| 2021-11-30 | 1,391 | 1,411 | 1,384 | 1,389 | 169,100 | 1,389 |
| 2021-11-29 | 1,400 | 1,400 | 1,386 | 1,397 | 118,400 | 1,397 |
| 2021-11-26 | 1,402 | 1,413 | 1,392 | 1,403 | 114,700 | 1,403 |
| 2021-11-25 | 1,400 | 1,407 | 1,389 | 1,402 | 101,900 | 1,402 |
| 2021-11-24 | 1,391 | 1,406 | 1,391 | 1,393 | 129,500 | 1,393 |
| 2021-11-22 | 1,382 | 1,390 | 1,380 | 1,388 | 53,100 | 1,388 |
| 2021-11-19 | 1,383 | 1,389 | 1,378 | 1,385 | 77,700 | 1,385 |
| 2021-11-18 | 1,385 | 1,388 | 1,375 | 1,385 | 123,000 | 1,385 |
| 2021-11-17 | 1,393 | 1,399 | 1,387 | 1,390 | 74,800 | 1,390 |
| 2021-11-16 | 1,399 | 1,405 | 1,392 | 1,398 | 75,100 | 1,398 |
| 2021-11-15 | 1,400 | 1,405 | 1,393 | 1,395 | 72,300 | 1,395 |
| 2021-11-12 | 1,387 | 1,399 | 1,386 | 1,397 | 100,600 | 1,397 |
| 2021-11-11 | 1,397 | 1,399 | 1,387 | 1,387 | 72,200 | 1,387 |
| 2021-11-10 | 1,397 | 1,403 | 1,389 | 1,394 | 91,200 | 1,394 |
| 2021-11-09 | 1,408 | 1,408 | 1,384 | 1,390 | 129,400 | 1,390 |
| 2021-11-08 | 1,396 | 1,404 | 1,387 | 1,400 | 111,500 | 1,400 |
| 2021-11-05 | 1,392 | 1,404 | 1,387 | 1,396 | 100,300 | 1,396 |
| 2021-11-04 | 1,394 | 1,404 | 1,388 | 1,395 | 258,500 | 1,395 |
| 2021-11-02 | 1,394 | 1,402 | 1,386 | 1,398 | 171,700 | 1,398 |
| 2021-11-01 | 1,400 | 1,406 | 1,366 | 1,402 | 172,200 | 1,402 |
| 2021-10-29 | 1,396 | 1,400 | 1,371 | 1,398 | 261,500 | 1,398 |
| 2021-10-28 | 1,404 | 1,415 | 1,383 | 1,398 | 565,900 | 1,398 |
| 2021-10-27 | 1,423 | 1,424 | 1,405 | 1,410 | 112,000 | 1,410 |
| 2021-10-26 | 1,416 | 1,426 | 1,414 | 1,419 | 149,800 | 1,419 |
| 2021-10-25 | 1,427 | 1,442 | 1,417 | 1,417 | 135,300 | 1,417 |
| 2021-10-22 | 1,415 | 1,424 | 1,410 | 1,424 | 181,400 | 1,424 |
| 2021-10-21 | 1,429 | 1,433 | 1,420 | 1,427 | 86,600 | 1,427 |
| 2021-10-20 | 1,429 | 1,431 | 1,416 | 1,423 | 89,800 | 1,423 |
| 2021-10-19 | 1,430 | 1,435 | 1,421 | 1,429 | 134,300 | 1,429 |
| 2021-10-18 | 1,432 | 1,432 | 1,409 | 1,429 | 165,800 | 1,429 |
| 2021-10-15 | 1,440 | 1,440 | 1,425 | 1,430 | 127,100 | 1,430 |
| 2021-10-14 | 1,433 | 1,442 | 1,420 | 1,425 | 115,300 | 1,425 |
| 2021-10-13 | 1,443 | 1,445 | 1,426 | 1,430 | 109,300 | 1,430 |
| 2021-10-12 | 1,453 | 1,454 | 1,429 | 1,436 | 107,200 | 1,436 |
| 2021-10-11 | 1,440 | 1,448 | 1,432 | 1,444 | 128,200 | 1,444 |
| 2021-10-08 | 1,465 | 1,466 | 1,423 | 1,438 | 256,500 | 1,438 |
| 2021-10-07 | 1,454 | 1,457 | 1,439 | 1,453 | 93,600 | 1,453 |
| 2021-10-06 | 1,433 | 1,459 | 1,425 | 1,451 | 174,400 | 1,451 |
| 2021-10-05 | 1,439 | 1,449 | 1,420 | 1,430 | 134,300 | 1,430 |
| 2021-10-04 | 1,422 | 1,436 | 1,418 | 1,433 | 104,200 | 1,433 |
| 2021-10-01 | 1,440 | 1,440 | 1,409 | 1,422 | 190,800 | 1,422 |
| 2021-09-30 | 1,456 | 1,462 | 1,437 | 1,441 | 144,100 | 1,441 |
| 2021-09-29 | 1,440 | 1,456 | 1,438 | 1,456 | 199,900 | 1,456 |
| 2021-09-28 | 1,487 | 1,489 | 1,476 | 1,481 | 128,500 | 1,481 |
| 2021-09-27 | 1,483 | 1,490 | 1,481 | 1,485 | 130,000 | 1,485 |
| 2021-09-24 | 1,490 | 1,500 | 1,488 | 1,491 | 120,200 | 1,491 |
| 2021-09-22 | 1,498 | 1,498 | 1,479 | 1,484 | 106,900 | 1,484 |
| 2021-09-21 | 1,480 | 1,507 | 1,475 | 1,499 | 202,400 | 1,499 |
| 2021-09-17 | 1,478 | 1,492 | 1,473 | 1,491 | 168,600 | 1,491 |
| 2021-09-16 | 1,471 | 1,482 | 1,467 | 1,481 | 125,100 | 1,481 |
| 2021-09-15 | 1,481 | 1,481 | 1,465 | 1,472 | 94,500 | 1,472 |
| 2021-09-14 | 1,481 | 1,487 | 1,477 | 1,484 | 122,800 | 1,484 |
| 2021-09-13 | 1,470 | 1,483 | 1,470 | 1,481 | 78,700 | 1,481 |
| 2021-09-10 | 1,460 | 1,479 | 1,454 | 1,477 | 277,900 | 1,477 |
| 2021-09-09 | 1,445 | 1,462 | 1,443 | 1,456 | 242,700 | 1,456 |
| 2021-09-08 | 1,437 | 1,442 | 1,435 | 1,440 | 104,500 | 1,440 |
| 2021-09-07 | 1,430 | 1,440 | 1,428 | 1,433 | 97,100 | 1,433 |
| 2021-09-06 | 1,442 | 1,444 | 1,429 | 1,430 | 94,200 | 1,430 |
| 2021-09-03 | 1,431 | 1,445 | 1,430 | 1,435 | 140,800 | 1,435 |
| 2021-09-02 | 1,425 | 1,436 | 1,423 | 1,436 | 101,600 | 1,436 |
| 2021-09-01 | 1,429 | 1,439 | 1,427 | 1,427 | 93,300 | 1,427 |
| 2021-08-31 | 1,442 | 1,443 | 1,430 | 1,430 | 106,500 | 1,430 |
| 2021-08-30 | 1,436 | 1,444 | 1,435 | 1,441 | 83,800 | 1,441 |
| 2021-08-27 | 1,444 | 1,449 | 1,430 | 1,434 | 83,100 | 1,434 |
| 2021-08-26 | 1,432 | 1,445 | 1,432 | 1,445 | 70,700 | 1,445 |
| 2021-08-25 | 1,440 | 1,442 | 1,431 | 1,432 | 64,200 | 1,432 |
| 2021-08-24 | 1,444 | 1,452 | 1,441 | 1,442 | 103,700 | 1,442 |
| 2021-08-23 | 1,438 | 1,453 | 1,438 | 1,444 | 263,200 | 1,444 |
| 2021-08-20 | 1,417 | 1,437 | 1,417 | 1,434 | 215,200 | 1,434 |
| 2021-08-19 | 1,434 | 1,435 | 1,412 | 1,417 | 77,900 | 1,417 |
| 2021-08-18 | 1,428 | 1,438 | 1,426 | 1,427 | 135,400 | 1,427 |
| 2021-08-17 | 1,421 | 1,426 | 1,418 | 1,423 | 78,400 | 1,423 |
| 2021-08-16 | 1,420 | 1,427 | 1,417 | 1,421 | 120,100 | 1,421 |
| 2021-08-13 | 1,412 | 1,422 | 1,412 | 1,419 | 105,100 | 1,419 |
| 2021-08-12 | 1,416 | 1,421 | 1,407 | 1,412 | 100,200 | 1,412 |
| 2021-08-11 | 1,403 | 1,417 | 1,397 | 1,408 | 115,600 | 1,408 |
| 2021-08-10 | 1,402 | 1,407 | 1,392 | 1,393 | 119,300 | 1,393 |
| 2021-08-06 | 1,390 | 1,402 | 1,389 | 1,392 | 75,700 | 1,392 |
| 2021-08-05 | 1,386 | 1,396 | 1,385 | 1,386 | 69,500 | 1,386 |
| 2021-08-04 | 1,399 | 1,400 | 1,376 | 1,386 | 249,900 | 1,386 |
| 2021-08-03 | 1,411 | 1,414 | 1,393 | 1,401 | 175,000 | 1,401 |
| 2021-08-02 | 1,393 | 1,418 | 1,387 | 1,410 | 163,300 | 1,410 |
| 2021-07-30 | 1,413 | 1,414 | 1,395 | 1,403 | 171,800 | 1,403 |
| 2021-07-29 | 1,415 | 1,421 | 1,408 | 1,408 | 110,400 | 1,408 |
| 2021-07-28 | 1,416 | 1,425 | 1,415 | 1,420 | 62,700 | 1,420 |
| 2021-07-27 | 1,416 | 1,424 | 1,415 | 1,416 | 75,400 | 1,416 |
| 2021-07-26 | 1,430 | 1,430 | 1,416 | 1,416 | 88,000 | 1,416 |
| 2021-07-21 | 1,420 | 1,426 | 1,412 | 1,412 | 79,100 | 1,412 |
| 2021-07-20 | 1,403 | 1,413 | 1,398 | 1,412 | 159,300 | 1,412 |
| 2021-07-19 | 1,421 | 1,425 | 1,409 | 1,412 | 110,200 | 1,412 |
| 2021-07-16 | 1,430 | 1,439 | 1,425 | 1,425 | 82,800 | 1,425 |
| 2021-07-15 | 1,448 | 1,456 | 1,435 | 1,435 | 169,100 | 1,435 |
| 2021-07-14 | 1,443 | 1,448 | 1,434 | 1,435 | 113,200 | 1,435 |
| 2021-07-13 | 1,433 | 1,445 | 1,430 | 1,436 | 163,900 | 1,436 |
| 2021-07-12 | 1,440 | 1,440 | 1,421 | 1,421 | 240,600 | 1,421 |
| 2021-07-09 | 1,403 | 1,429 | 1,392 | 1,427 | 408,200 | 1,427 |
| 2021-07-08 | 1,413 | 1,420 | 1,397 | 1,408 | 275,400 | 1,408 |
| 2021-07-07 | 1,390 | 1,404 | 1,387 | 1,404 | 168,300 | 1,404 |
| 2021-07-06 | 1,390 | 1,394 | 1,386 | 1,391 | 86,900 | 1,391 |
| 2021-07-05 | 1,383 | 1,395 | 1,382 | 1,390 | 123,400 | 1,390 |
| 2021-07-02 | 1,394 | 1,398 | 1,385 | 1,388 | 147,000 | 1,388 |
| 2021-07-01 | 1,389 | 1,390 | 1,381 | 1,383 | 125,000 | 1,383 |
| 2021-06-30 | 1,396 | 1,400 | 1,382 | 1,385 | 189,100 | 1,385 |
| 2021-06-29 | 1,404 | 1,405 | 1,397 | 1,401 | 110,100 | 1,401 |
| 2021-06-28 | 1,400 | 1,417 | 1,397 | 1,408 | 140,500 | 1,408 |
| 2021-06-25 | 1,389 | 1,396 | 1,382 | 1,393 | 116,500 | 1,393 |
| 2021-06-24 | 1,380 | 1,385 | 1,371 | 1,381 | 140,200 | 1,381 |
| 2021-06-23 | 1,395 | 1,401 | 1,381 | 1,383 | 151,500 | 1,383 |
| 2021-06-22 | 1,410 | 1,412 | 1,391 | 1,391 | 233,100 | 1,391 |
| 2021-06-21 | 1,398 | 1,408 | 1,386 | 1,401 | 245,700 | 1,401 |
| 2021-06-18 | 1,403 | 1,418 | 1,395 | 1,410 | 262,300 | 1,410 |
| 2021-06-17 | 1,412 | 1,417 | 1,404 | 1,410 | 150,900 | 1,410 |
| 2021-06-16 | 1,430 | 1,435 | 1,422 | 1,422 | 113,700 | 1,422 |
| 2021-06-15 | 1,433 | 1,438 | 1,422 | 1,430 | 109,100 | 1,430 |
| 2021-06-14 | 1,449 | 1,451 | 1,431 | 1,433 | 113,100 | 1,433 |
| 2021-06-11 | 1,444 | 1,451 | 1,434 | 1,447 | 141,500 | 1,447 |
| 2021-06-10 | 1,436 | 1,450 | 1,429 | 1,442 | 179,300 | 1,442 |
| 2021-06-09 | 1,430 | 1,445 | 1,422 | 1,432 | 328,600 | 1,432 |
| 2021-06-08 | 1,388 | 1,428 | 1,388 | 1,424 | 309,700 | 1,424 |
| 2021-06-07 | 1,386 | 1,395 | 1,381 | 1,391 | 197,000 | 1,391 |
| 2021-06-04 | 1,382 | 1,387 | 1,372 | 1,380 | 241,300 | 1,380 |
| 2021-06-03 | 1,379 | 1,383 | 1,371 | 1,379 | 292,600 | 1,379 |
| 2021-06-02 | 1,385 | 1,388 | 1,371 | 1,382 | 466,100 | 1,382 |
| 2021-06-01 | 1,405 | 1,408 | 1,391 | 1,392 | 196,400 | 1,392 |
| 2021-05-31 | 1,404 | 1,414 | 1,395 | 1,400 | 155,700 | 1,400 |
| 2021-05-28 | 1,389 | 1,399 | 1,388 | 1,392 | 116,400 | 1,392 |
| 2021-05-27 | 1,401 | 1,410 | 1,383 | 1,384 | 308,300 | 1,384 |
| 2021-05-26 | 1,411 | 1,413 | 1,392 | 1,398 | 284,400 | 1,398 |
| 2021-05-25 | 1,420 | 1,424 | 1,411 | 1,416 | 154,000 | 1,416 |
| 2021-05-24 | 1,425 | 1,436 | 1,423 | 1,426 | 89,100 | 1,426 |
| 2021-05-21 | 1,422 | 1,424 | 1,409 | 1,417 | 217,800 | 1,417 |
| 2021-05-20 | 1,429 | 1,435 | 1,424 | 1,425 | 88,300 | 1,425 |
| 2021-05-19 | 1,431 | 1,442 | 1,429 | 1,435 | 113,400 | 1,435 |
| 2021-05-18 | 1,437 | 1,445 | 1,430 | 1,437 | 90,200 | 1,437 |
| 2021-05-17 | 1,443 | 1,452 | 1,435 | 1,437 | 100,500 | 1,437 |
| 2021-05-14 | 1,444 | 1,456 | 1,440 | 1,441 | 150,100 | 1,441 |
| 2021-05-13 | 1,432 | 1,439 | 1,424 | 1,430 | 222,400 | 1,430 |
| 2021-05-12 | 1,456 | 1,458 | 1,428 | 1,447 | 235,900 | 1,447 |
| 2021-05-11 | 1,495 | 1,495 | 1,459 | 1,466 | 193,100 | 1,466 |
| 2021-05-10 | 1,482 | 1,499 | 1,471 | 1,490 | 234,700 | 1,490 |
| 2021-05-07 | 1,482 | 1,503 | 1,479 | 1,493 | 308,700 | 1,493 |
| 2021-05-06 | 1,420 | 1,480 | 1,419 | 1,476 | 450,600 | 1,476 |
| 2021-04-30 | 1,438 | 1,458 | 1,438 | 1,449 | 228,400 | 1,449 |
| 2021-04-28 | 1,444 | 1,449 | 1,434 | 1,434 | 238,700 | 1,434 |
| 2021-04-27 | 1,444 | 1,444 | 1,433 | 1,434 | 112,800 | 1,434 |
| 2021-04-26 | 1,450 | 1,451 | 1,435 | 1,441 | 157,800 | 1,441 |
| 2021-04-23 | 1,439 | 1,455 | 1,435 | 1,447 | 211,800 | 1,447 |
| 2021-04-22 | 1,437 | 1,438 | 1,422 | 1,432 | 149,800 | 1,432 |
| 2021-04-21 | 1,429 | 1,431 | 1,413 | 1,429 | 196,700 | 1,429 |
| 2021-04-20 | 1,436 | 1,438 | 1,427 | 1,434 | 150,000 | 1,434 |
| 2021-04-19 | 1,448 | 1,454 | 1,433 | 1,436 | 185,500 | 1,436 |
| 2021-04-16 | 1,447 | 1,451 | 1,437 | 1,447 | 98,600 | 1,447 |
| 2021-04-15 | 1,441 | 1,455 | 1,441 | 1,447 | 149,100 | 1,447 |
| 2021-04-14 | 1,454 | 1,457 | 1,437 | 1,451 | 202,400 | 1,451 |
| 2021-04-13 | 1,479 | 1,484 | 1,463 | 1,464 | 111,500 | 1,464 |
| 2021-04-12 | 1,458 | 1,476 | 1,451 | 1,470 | 109,100 | 1,470 |
| 2021-04-09 | 1,465 | 1,465 | 1,435 | 1,451 | 229,400 | 1,451 |
| 2021-04-08 | 1,488 | 1,490 | 1,458 | 1,464 | 279,400 | 1,464 |
| 2021-04-07 | 1,482 | 1,496 | 1,476 | 1,494 | 170,400 | 1,494 |
| 2021-04-06 | 1,491 | 1,494 | 1,474 | 1,484 | 158,300 | 1,484 |
| 2021-04-05 | 1,492 | 1,497 | 1,467 | 1,491 | 190,700 | 1,491 |
| 2021-04-02 | 1,525 | 1,527 | 1,483 | 1,491 | 150,100 | 1,491 |
| 2021-04-01 | 1,551 | 1,552 | 1,505 | 1,513 | 234,900 | 1,513 |
| 2021-03-31 | 1,559 | 1,570 | 1,546 | 1,551 | 182,600 | 1,551 |
| 2021-03-30 | 1,581 | 1,583 | 1,544 | 1,556 | 253,600 | 1,556 |
| 2021-03-29 | 1,613 | 1,614 | 1,584 | 1,602 | 253,500 | 1,602 |
| 2021-03-26 | 1,601 | 1,613 | 1,593 | 1,607 | 224,800 | 1,607 |
| 2021-03-25 | 1,600 | 1,624 | 1,586 | 1,602 | 211,500 | 1,602 |
| 2021-03-24 | 1,586 | 1,588 | 1,570 | 1,577 | 305,900 | 1,577 |
| 2021-03-23 | 1,609 | 1,616 | 1,585 | 1,585 | 247,300 | 1,585 |
| 2021-03-22 | 1,597 | 1,620 | 1,595 | 1,606 | 224,500 | 1,606 |
| 2021-03-19 | 1,589 | 1,620 | 1,581 | 1,602 | 373,700 | 1,602 |
| 2021-03-18 | 1,577 | 1,597 | 1,572 | 1,593 | 263,700 | 1,593 |
| 2021-03-17 | 1,587 | 1,591 | 1,576 | 1,589 | 139,400 | 1,589 |
| 2021-03-16 | 1,592 | 1,598 | 1,579 | 1,591 | 224,600 | 1,591 |
| 2021-03-15 | 1,560 | 1,592 | 1,558 | 1,587 | 202,000 | 1,587 |
| 2021-03-12 | 1,581 | 1,582 | 1,551 | 1,561 | 253,200 | 1,561 |
| 2021-03-11 | 1,578 | 1,595 | 1,570 | 1,589 | 256,200 | 1,589 |
| 2021-03-10 | 1,569 | 1,582 | 1,550 | 1,575 | 248,600 | 1,575 |
| 2021-03-09 | 1,537 | 1,572 | 1,533 | 1,569 | 337,100 | 1,569 |
| 2021-03-08 | 1,495 | 1,520 | 1,493 | 1,515 | 273,600 | 1,515 |
| 2021-03-05 | 1,490 | 1,490 | 1,470 | 1,489 | 198,800 | 1,489 |
| 2021-03-04 | 1,479 | 1,484 | 1,466 | 1,478 | 220,500 | 1,478 |
| 2021-03-03 | 1,463 | 1,476 | 1,457 | 1,472 | 247,900 | 1,472 |
| 2021-03-02 | 1,445 | 1,451 | 1,433 | 1,451 | 254,200 | 1,451 |
| 2021-03-01 | 1,435 | 1,449 | 1,421 | 1,449 | 282,100 | 1,449 |
| 2021-02-26 | 1,460 | 1,463 | 1,425 | 1,425 | 507,700 | 1,425 |
| 2021-02-25 | 1,460 | 1,468 | 1,450 | 1,464 | 154,200 | 1,464 |
| 2021-02-24 | 1,460 | 1,471 | 1,443 | 1,458 | 230,300 | 1,458 |
| 2021-02-22 | 1,445 | 1,463 | 1,445 | 1,457 | 179,600 | 1,457 |
| 2021-02-19 | 1,447 | 1,447 | 1,432 | 1,437 | 135,300 | 1,437 |
| 2021-02-18 | 1,428 | 1,449 | 1,428 | 1,446 | 318,700 | 1,446 |
| 2021-02-17 | 1,428 | 1,447 | 1,428 | 1,444 | 169,700 | 1,444 |
| 2021-02-16 | 1,425 | 1,436 | 1,423 | 1,434 | 145,600 | 1,434 |
| 2021-02-15 | 1,435 | 1,445 | 1,428 | 1,428 | 164,000 | 1,428 |
| 2021-02-12 | 1,440 | 1,442 | 1,429 | 1,431 | 234,900 | 1,431 |
| 2021-02-10 | 1,428 | 1,444 | 1,428 | 1,443 | 193,800 | 1,443 |
| 2021-02-09 | 1,444 | 1,453 | 1,430 | 1,439 | 227,900 | 1,439 |
| 2021-02-08 | 1,434 | 1,454 | 1,433 | 1,447 | 183,100 | 1,447 |
| 2021-02-05 | 1,419 | 1,442 | 1,419 | 1,437 | 157,200 | 1,437 |
| 2021-02-04 | 1,408 | 1,422 | 1,406 | 1,418 | 150,100 | 1,418 |
| 2021-02-03 | 1,391 | 1,421 | 1,389 | 1,411 | 232,500 | 1,411 |
| 2021-02-02 | 1,394 | 1,397 | 1,387 | 1,391 | 223,000 | 1,391 |
| 2021-02-01 | 1,400 | 1,402 | 1,381 | 1,396 | 341,400 | 1,396 |
| 2021-01-29 | 1,426 | 1,429 | 1,409 | 1,410 | 234,200 | 1,410 |
| 2021-01-28 | 1,423 | 1,443 | 1,415 | 1,429 | 266,000 | 1,429 |
| 2021-01-27 | 1,450 | 1,462 | 1,442 | 1,452 | 205,500 | 1,452 |
| 2021-01-26 | 1,418 | 1,448 | 1,413 | 1,438 | 219,700 | 1,438 |
| 2021-01-25 | 1,410 | 1,423 | 1,406 | 1,418 | 174,200 | 1,418 |
| 2021-01-22 | 1,403 | 1,416 | 1,399 | 1,413 | 178,800 | 1,413 |
| 2021-01-21 | 1,411 | 1,420 | 1,407 | 1,409 | 209,600 | 1,409 |
| 2021-01-20 | 1,410 | 1,425 | 1,403 | 1,425 | 164,100 | 1,425 |
| 2021-01-19 | 1,420 | 1,425 | 1,413 | 1,417 | 164,200 | 1,417 |
| 2021-01-18 | 1,417 | 1,430 | 1,414 | 1,422 | 167,200 | 1,422 |
| 2021-01-15 | 1,425 | 1,428 | 1,411 | 1,417 | 219,500 | 1,417 |
| 2021-01-14 | 1,431 | 1,444 | 1,427 | 1,434 | 148,300 | 1,434 |
| 2021-01-13 | 1,451 | 1,454 | 1,431 | 1,438 | 208,300 | 1,438 |
| 2021-01-12 | 1,420 | 1,451 | 1,415 | 1,450 | 236,300 | 1,450 |
| 2021-01-08 | 1,416 | 1,429 | 1,408 | 1,423 | 159,200 | 1,423 |
| 2021-01-07 | 1,425 | 1,438 | 1,420 | 1,428 | 200,200 | 1,428 |
| 2021-01-06 | 1,384 | 1,422 | 1,384 | 1,413 | 225,800 | 1,413 |
| 2021-01-05 | 1,379 | 1,399 | 1,377 | 1,399 | 178,500 | 1,399 |
| 2021-01-04 | 1,383 | 1,393 | 1,379 | 1,392 | 116,700 | 1,392 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
