1805 飛島建設(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 | 1,013 | 1,024 | 1,010 | 1,019 | 43,100 | 1,019 |
| 2021-12-29 | 1,004 | 1,023 | 1,004 | 1,023 | 40,000 | 1,023 |
| 2021-12-28 | 1,004 | 1,006 | 998 | 1,004 | 67,100 | 1,004 |
| 2021-12-27 | 999 | 1,002 | 993 | 997 | 57,300 | 997 |
| 2021-12-24 | 1,005 | 1,007 | 1,001 | 1,001 | 50,100 | 1,001 |
| 2021-12-23 | 1,004 | 1,005 | 1,000 | 1,004 | 41,400 | 1,004 |
| 2021-12-22 | 999 | 1,002 | 997 | 997 | 58,700 | 997 |
| 2021-12-21 | 999 | 1,003 | 992 | 993 | 89,600 | 993 |
| 2021-12-20 | 1,009 | 1,010 | 993 | 995 | 96,000 | 995 |
| 2021-12-17 | 1,016 | 1,021 | 1,012 | 1,018 | 36,800 | 1,018 |
| 2021-12-16 | 1,019 | 1,021 | 1,012 | 1,016 | 40,700 | 1,016 |
| 2021-12-15 | 1,006 | 1,024 | 1,006 | 1,011 | 35,500 | 1,011 |
| 2021-12-14 | 1,012 | 1,016 | 1,008 | 1,013 | 40,300 | 1,013 |
| 2021-12-13 | 1,023 | 1,026 | 1,011 | 1,012 | 62,700 | 1,012 |
| 2021-12-10 | 1,031 | 1,031 | 1,013 | 1,017 | 35,500 | 1,017 |
| 2021-12-09 | 1,027 | 1,034 | 1,018 | 1,026 | 59,600 | 1,026 |
| 2021-12-08 | 1,031 | 1,031 | 1,021 | 1,027 | 45,600 | 1,027 |
| 2021-12-07 | 1,013 | 1,028 | 1,010 | 1,028 | 57,200 | 1,028 |
| 2021-12-06 | 1,020 | 1,020 | 1,004 | 1,005 | 64,000 | 1,005 |
| 2021-12-03 | 999 | 1,017 | 999 | 1,017 | 54,800 | 1,017 |
| 2021-12-02 | 991 | 1,002 | 991 | 995 | 87,400 | 995 |
| 2021-12-01 | 983 | 1,004 | 978 | 997 | 92,300 | 997 |
| 2021-11-30 | 997 | 1,010 | 976 | 977 | 137,100 | 977 |
| 2021-11-29 | 1,000 | 1,009 | 989 | 992 | 121,000 | 992 |
| 2021-11-26 | 1,022 | 1,022 | 1,007 | 1,010 | 73,800 | 1,010 |
| 2021-11-25 | 1,023 | 1,027 | 1,020 | 1,021 | 36,800 | 1,021 |
| 2021-11-24 | 1,023 | 1,028 | 1,017 | 1,018 | 60,100 | 1,018 |
| 2021-11-22 | 1,020 | 1,031 | 1,017 | 1,030 | 52,800 | 1,030 |
| 2021-11-19 | 1,020 | 1,029 | 1,018 | 1,027 | 37,400 | 1,027 |
| 2021-11-18 | 1,021 | 1,025 | 1,016 | 1,022 | 42,800 | 1,022 |
| 2021-11-17 | 1,022 | 1,029 | 1,020 | 1,020 | 50,500 | 1,020 |
| 2021-11-16 | 1,039 | 1,044 | 1,020 | 1,020 | 108,100 | 1,020 |
| 2021-11-15 | 1,043 | 1,045 | 1,035 | 1,038 | 29,800 | 1,038 |
| 2021-11-12 | 1,041 | 1,050 | 1,036 | 1,039 | 54,400 | 1,039 |
| 2021-11-11 | 1,048 | 1,048 | 1,031 | 1,041 | 79,700 | 1,041 |
| 2021-11-10 | 1,049 | 1,049 | 1,037 | 1,048 | 73,000 | 1,048 |
| 2021-11-09 | 1,056 | 1,060 | 1,051 | 1,051 | 45,200 | 1,051 |
| 2021-11-08 | 1,074 | 1,076 | 1,052 | 1,056 | 92,800 | 1,056 |
| 2021-11-05 | 1,072 | 1,082 | 1,067 | 1,068 | 50,300 | 1,068 |
| 2021-11-04 | 1,070 | 1,090 | 1,069 | 1,069 | 106,500 | 1,069 |
| 2021-11-02 | 1,081 | 1,083 | 1,068 | 1,068 | 33,100 | 1,068 |
| 2021-11-01 | 1,080 | 1,083 | 1,074 | 1,080 | 25,000 | 1,080 |
| 2021-10-29 | 1,080 | 1,081 | 1,068 | 1,068 | 42,800 | 1,068 |
| 2021-10-28 | 1,076 | 1,083 | 1,067 | 1,074 | 146,300 | 1,074 |
| 2021-10-27 | 1,078 | 1,085 | 1,076 | 1,080 | 33,900 | 1,080 |
| 2021-10-26 | 1,080 | 1,089 | 1,076 | 1,078 | 35,100 | 1,078 |
| 2021-10-25 | 1,075 | 1,083 | 1,072 | 1,073 | 45,900 | 1,073 |
| 2021-10-22 | 1,071 | 1,081 | 1,071 | 1,077 | 36,900 | 1,077 |
| 2021-10-21 | 1,086 | 1,091 | 1,079 | 1,079 | 39,000 | 1,079 |
| 2021-10-20 | 1,089 | 1,099 | 1,084 | 1,086 | 47,600 | 1,086 |
| 2021-10-19 | 1,086 | 1,093 | 1,083 | 1,089 | 22,700 | 1,089 |
| 2021-10-18 | 1,096 | 1,096 | 1,082 | 1,091 | 34,400 | 1,091 |
| 2021-10-15 | 1,076 | 1,096 | 1,072 | 1,095 | 61,400 | 1,095 |
| 2021-10-14 | 1,081 | 1,082 | 1,066 | 1,072 | 69,100 | 1,072 |
| 2021-10-13 | 1,084 | 1,089 | 1,076 | 1,081 | 46,000 | 1,081 |
| 2021-10-12 | 1,101 | 1,101 | 1,087 | 1,087 | 31,300 | 1,087 |
| 2021-10-11 | 1,101 | 1,110 | 1,094 | 1,104 | 56,900 | 1,104 |
| 2021-10-08 | 1,100 | 1,105 | 1,089 | 1,100 | 83,900 | 1,100 |
| 2021-10-07 | 1,100 | 1,101 | 1,083 | 1,083 | 50,700 | 1,083 |
| 2021-10-06 | 1,098 | 1,106 | 1,088 | 1,098 | 69,400 | 1,098 |
| 2021-10-05 | 1,091 | 1,100 | 1,081 | 1,090 | 89,400 | 1,090 |
| 2021-10-04 | 1,108 | 1,110 | 1,093 | 1,098 | 40,600 | 1,098 |
| 2021-10-01 | 1,110 | 1,114 | 1,096 | 1,102 | 71,300 | 1,102 |
| 2021-09-30 | 1,120 | 1,132 | 1,113 | 1,115 | 39,100 | 1,115 |
| 2021-09-29 | 1,116 | 1,126 | 1,111 | 1,123 | 52,600 | 1,123 |
| 2021-09-28 | 1,125 | 1,125 | 1,111 | 1,123 | 43,400 | 1,123 |
| 2021-09-27 | 1,126 | 1,131 | 1,125 | 1,126 | 55,400 | 1,126 |
| 2021-09-24 | 1,124 | 1,131 | 1,115 | 1,127 | 66,200 | 1,127 |
| 2021-09-22 | 1,120 | 1,121 | 1,104 | 1,104 | 44,100 | 1,104 |
| 2021-09-21 | 1,128 | 1,138 | 1,122 | 1,126 | 51,700 | 1,126 |
| 2021-09-17 | 1,150 | 1,153 | 1,140 | 1,148 | 95,000 | 1,148 |
| 2021-09-16 | 1,143 | 1,150 | 1,138 | 1,150 | 68,000 | 1,150 |
| 2021-09-15 | 1,147 | 1,152 | 1,134 | 1,143 | 67,000 | 1,143 |
| 2021-09-14 | 1,152 | 1,156 | 1,145 | 1,154 | 78,300 | 1,154 |
| 2021-09-13 | 1,136 | 1,150 | 1,131 | 1,150 | 57,000 | 1,150 |
| 2021-09-10 | 1,133 | 1,138 | 1,128 | 1,138 | 63,000 | 1,138 |
| 2021-09-09 | 1,129 | 1,135 | 1,126 | 1,133 | 42,300 | 1,133 |
| 2021-09-08 | 1,129 | 1,134 | 1,124 | 1,133 | 65,100 | 1,133 |
| 2021-09-07 | 1,127 | 1,136 | 1,124 | 1,128 | 54,100 | 1,128 |
| 2021-09-06 | 1,120 | 1,131 | 1,115 | 1,127 | 68,500 | 1,127 |
| 2021-09-03 | 1,093 | 1,112 | 1,087 | 1,112 | 57,900 | 1,112 |
| 2021-09-02 | 1,093 | 1,094 | 1,086 | 1,092 | 25,900 | 1,092 |
| 2021-09-01 | 1,091 | 1,095 | 1,085 | 1,092 | 67,100 | 1,092 |
| 2021-08-31 | 1,089 | 1,097 | 1,085 | 1,092 | 32,000 | 1,092 |
| 2021-08-30 | 1,080 | 1,090 | 1,080 | 1,090 | 40,000 | 1,090 |
| 2021-08-27 | 1,071 | 1,079 | 1,071 | 1,078 | 14,700 | 1,078 |
| 2021-08-26 | 1,070 | 1,078 | 1,068 | 1,078 | 29,700 | 1,078 |
| 2021-08-25 | 1,090 | 1,092 | 1,069 | 1,074 | 53,400 | 1,074 |
| 2021-08-24 | 1,071 | 1,085 | 1,069 | 1,085 | 54,100 | 1,085 |
| 2021-08-23 | 1,058 | 1,072 | 1,058 | 1,072 | 72,100 | 1,072 |
| 2021-08-20 | 1,066 | 1,070 | 1,051 | 1,058 | 49,900 | 1,058 |
| 2021-08-19 | 1,070 | 1,075 | 1,065 | 1,065 | 54,300 | 1,065 |
| 2021-08-18 | 1,077 | 1,085 | 1,072 | 1,073 | 35,600 | 1,073 |
| 2021-08-17 | 1,088 | 1,088 | 1,074 | 1,077 | 50,400 | 1,077 |
| 2021-08-16 | 1,103 | 1,106 | 1,080 | 1,080 | 102,100 | 1,080 |
| 2021-08-13 | 1,107 | 1,111 | 1,100 | 1,103 | 21,900 | 1,103 |
| 2021-08-12 | 1,105 | 1,109 | 1,099 | 1,102 | 38,000 | 1,102 |
| 2021-08-11 | 1,089 | 1,100 | 1,086 | 1,099 | 56,200 | 1,099 |
| 2021-08-10 | 1,090 | 1,094 | 1,081 | 1,082 | 41,900 | 1,082 |
| 2021-08-06 | 1,086 | 1,089 | 1,075 | 1,088 | 33,600 | 1,088 |
| 2021-08-05 | 1,090 | 1,093 | 1,084 | 1,084 | 36,200 | 1,084 |
| 2021-08-04 | 1,096 | 1,104 | 1,093 | 1,095 | 34,600 | 1,095 |
| 2021-08-03 | 1,102 | 1,109 | 1,100 | 1,107 | 24,600 | 1,107 |
| 2021-08-02 | 1,093 | 1,109 | 1,093 | 1,106 | 54,600 | 1,106 |
| 2021-07-30 | 1,106 | 1,106 | 1,083 | 1,088 | 103,800 | 1,088 |
| 2021-07-29 | 1,119 | 1,121 | 1,103 | 1,109 | 44,200 | 1,109 |
| 2021-07-28 | 1,116 | 1,126 | 1,116 | 1,123 | 39,300 | 1,123 |
| 2021-07-27 | 1,131 | 1,134 | 1,120 | 1,121 | 35,200 | 1,121 |
| 2021-07-26 | 1,131 | 1,139 | 1,124 | 1,131 | 53,100 | 1,131 |
| 2021-07-21 | 1,124 | 1,131 | 1,108 | 1,120 | 171,000 | 1,120 |
| 2021-07-20 | 1,073 | 1,095 | 1,073 | 1,094 | 63,500 | 1,094 |
| 2021-07-19 | 1,103 | 1,103 | 1,085 | 1,091 | 37,300 | 1,091 |
| 2021-07-16 | 1,103 | 1,110 | 1,100 | 1,104 | 28,900 | 1,104 |
| 2021-07-15 | 1,108 | 1,117 | 1,099 | 1,103 | 88,700 | 1,103 |
| 2021-07-14 | 1,107 | 1,115 | 1,105 | 1,108 | 31,800 | 1,108 |
| 2021-07-13 | 1,094 | 1,109 | 1,094 | 1,108 | 70,600 | 1,108 |
| 2021-07-12 | 1,094 | 1,106 | 1,086 | 1,089 | 64,600 | 1,089 |
| 2021-07-09 | 1,060 | 1,081 | 1,052 | 1,076 | 102,700 | 1,076 |
| 2021-07-08 | 1,072 | 1,077 | 1,065 | 1,065 | 49,900 | 1,065 |
| 2021-07-07 | 1,075 | 1,077 | 1,062 | 1,066 | 63,200 | 1,066 |
| 2021-07-06 | 1,076 | 1,083 | 1,069 | 1,078 | 53,000 | 1,078 |
| 2021-07-05 | 1,066 | 1,081 | 1,065 | 1,068 | 70,300 | 1,068 |
| 2021-07-02 | 1,045 | 1,061 | 1,040 | 1,061 | 67,900 | 1,061 |
| 2021-07-01 | 1,048 | 1,051 | 1,039 | 1,039 | 53,000 | 1,039 |
| 2021-06-30 | 1,058 | 1,061 | 1,050 | 1,051 | 41,000 | 1,051 |
| 2021-06-29 | 1,060 | 1,060 | 1,051 | 1,054 | 41,900 | 1,054 |
| 2021-06-28 | 1,067 | 1,072 | 1,062 | 1,064 | 23,700 | 1,064 |
| 2021-06-25 | 1,061 | 1,075 | 1,055 | 1,064 | 72,700 | 1,064 |
| 2021-06-24 | 1,047 | 1,059 | 1,044 | 1,053 | 39,100 | 1,053 |
| 2021-06-23 | 1,052 | 1,056 | 1,048 | 1,048 | 34,300 | 1,048 |
| 2021-06-22 | 1,046 | 1,053 | 1,040 | 1,051 | 50,800 | 1,051 |
| 2021-06-21 | 1,034 | 1,037 | 1,024 | 1,031 | 88,400 | 1,031 |
| 2021-06-18 | 1,056 | 1,057 | 1,045 | 1,045 | 93,400 | 1,045 |
| 2021-06-17 | 1,064 | 1,064 | 1,055 | 1,056 | 24,800 | 1,056 |
| 2021-06-16 | 1,056 | 1,063 | 1,056 | 1,060 | 27,900 | 1,060 |
| 2021-06-15 | 1,065 | 1,065 | 1,053 | 1,056 | 29,900 | 1,056 |
| 2021-06-14 | 1,071 | 1,073 | 1,056 | 1,058 | 41,600 | 1,058 |
| 2021-06-11 | 1,086 | 1,086 | 1,065 | 1,068 | 68,800 | 1,068 |
| 2021-06-10 | 1,080 | 1,087 | 1,075 | 1,085 | 39,100 | 1,085 |
| 2021-06-09 | 1,075 | 1,085 | 1,075 | 1,082 | 35,600 | 1,082 |
| 2021-06-08 | 1,066 | 1,073 | 1,064 | 1,073 | 42,900 | 1,073 |
| 2021-06-07 | 1,077 | 1,078 | 1,063 | 1,066 | 76,600 | 1,066 |
| 2021-06-04 | 1,069 | 1,077 | 1,067 | 1,077 | 47,800 | 1,077 |
| 2021-06-03 | 1,063 | 1,080 | 1,058 | 1,072 | 92,600 | 1,072 |
| 2021-06-02 | 1,057 | 1,066 | 1,050 | 1,065 | 62,500 | 1,065 |
| 2021-06-01 | 1,057 | 1,067 | 1,048 | 1,066 | 120,400 | 1,066 |
| 2021-05-31 | 1,070 | 1,070 | 1,053 | 1,060 | 84,600 | 1,060 |
| 2021-05-28 | 1,068 | 1,070 | 1,056 | 1,067 | 54,500 | 1,067 |
| 2021-05-27 | 1,067 | 1,069 | 1,052 | 1,053 | 50,400 | 1,053 |
| 2021-05-26 | 1,065 | 1,068 | 1,055 | 1,065 | 59,700 | 1,065 |
| 2021-05-25 | 1,082 | 1,082 | 1,064 | 1,067 | 106,200 | 1,067 |
| 2021-05-24 | 1,084 | 1,088 | 1,080 | 1,081 | 44,100 | 1,081 |
| 2021-05-21 | 1,082 | 1,097 | 1,082 | 1,084 | 45,800 | 1,084 |
| 2021-05-20 | 1,080 | 1,096 | 1,080 | 1,089 | 70,300 | 1,089 |
| 2021-05-19 | 1,082 | 1,090 | 1,078 | 1,082 | 65,900 | 1,082 |
| 2021-05-18 | 1,085 | 1,099 | 1,083 | 1,086 | 65,400 | 1,086 |
| 2021-05-17 | 1,104 | 1,104 | 1,068 | 1,082 | 224,700 | 1,082 |
| 2021-05-14 | 1,109 | 1,138 | 1,106 | 1,134 | 91,800 | 1,134 |
| 2021-05-13 | 1,100 | 1,114 | 1,098 | 1,098 | 70,800 | 1,098 |
| 2021-05-12 | 1,113 | 1,118 | 1,101 | 1,108 | 63,600 | 1,108 |
| 2021-05-11 | 1,131 | 1,134 | 1,113 | 1,115 | 56,500 | 1,115 |
| 2021-05-10 | 1,120 | 1,137 | 1,120 | 1,135 | 53,200 | 1,135 |
| 2021-05-07 | 1,105 | 1,126 | 1,105 | 1,116 | 51,200 | 1,116 |
| 2021-05-06 | 1,100 | 1,117 | 1,100 | 1,102 | 75,700 | 1,102 |
| 2021-04-30 | 1,098 | 1,103 | 1,093 | 1,093 | 40,900 | 1,093 |
| 2021-04-28 | 1,104 | 1,104 | 1,096 | 1,097 | 49,900 | 1,097 |
| 2021-04-27 | 1,104 | 1,109 | 1,093 | 1,095 | 78,800 | 1,095 |
| 2021-04-26 | 1,110 | 1,110 | 1,094 | 1,097 | 60,600 | 1,097 |
| 2021-04-23 | 1,112 | 1,115 | 1,105 | 1,109 | 48,600 | 1,109 |
| 2021-04-22 | 1,112 | 1,120 | 1,105 | 1,112 | 50,300 | 1,112 |
| 2021-04-21 | 1,106 | 1,113 | 1,100 | 1,105 | 94,500 | 1,105 |
| 2021-04-20 | 1,141 | 1,143 | 1,128 | 1,128 | 57,900 | 1,128 |
| 2021-04-19 | 1,154 | 1,160 | 1,148 | 1,151 | 36,200 | 1,151 |
| 2021-04-16 | 1,164 | 1,166 | 1,154 | 1,155 | 44,500 | 1,155 |
| 2021-04-15 | 1,152 | 1,170 | 1,152 | 1,168 | 30,000 | 1,168 |
| 2021-04-14 | 1,173 | 1,173 | 1,152 | 1,157 | 63,500 | 1,157 |
| 2021-04-13 | 1,157 | 1,176 | 1,157 | 1,168 | 55,100 | 1,168 |
| 2021-04-12 | 1,154 | 1,165 | 1,143 | 1,155 | 73,000 | 1,155 |
| 2021-04-09 | 1,140 | 1,154 | 1,140 | 1,143 | 52,200 | 1,143 |
| 2021-04-08 | 1,160 | 1,165 | 1,137 | 1,143 | 101,100 | 1,143 |
| 2021-04-07 | 1,160 | 1,171 | 1,150 | 1,171 | 107,900 | 1,171 |
| 2021-04-06 | 1,190 | 1,195 | 1,160 | 1,160 | 91,500 | 1,160 |
| 2021-04-05 | 1,179 | 1,199 | 1,170 | 1,198 | 71,600 | 1,198 |
| 2021-04-02 | 1,173 | 1,181 | 1,168 | 1,178 | 72,500 | 1,178 |
| 2021-04-01 | 1,200 | 1,210 | 1,167 | 1,172 | 164,600 | 1,172 |
| 2021-03-31 | 1,217 | 1,217 | 1,203 | 1,204 | 111,800 | 1,204 |
| 2021-03-30 | 1,202 | 1,227 | 1,202 | 1,220 | 195,800 | 1,220 |
| 2021-03-29 | 1,290 | 1,290 | 1,252 | 1,264 | 236,100 | 1,264 |
| 2021-03-26 | 1,259 | 1,276 | 1,251 | 1,267 | 122,100 | 1,267 |
| 2021-03-25 | 1,260 | 1,273 | 1,249 | 1,250 | 131,500 | 1,250 |
| 2021-03-24 | 1,260 | 1,260 | 1,223 | 1,247 | 185,200 | 1,247 |
| 2021-03-23 | 1,279 | 1,289 | 1,265 | 1,265 | 102,900 | 1,265 |
| 2021-03-22 | 1,280 | 1,292 | 1,270 | 1,276 | 88,400 | 1,276 |
| 2021-03-19 | 1,275 | 1,290 | 1,268 | 1,273 | 188,900 | 1,273 |
| 2021-03-18 | 1,279 | 1,299 | 1,277 | 1,280 | 132,700 | 1,280 |
| 2021-03-17 | 1,287 | 1,291 | 1,268 | 1,276 | 134,600 | 1,276 |
| 2021-03-16 | 1,305 | 1,311 | 1,283 | 1,287 | 167,300 | 1,287 |
| 2021-03-15 | 1,232 | 1,325 | 1,232 | 1,317 | 327,300 | 1,317 |
| 2021-03-12 | 1,226 | 1,240 | 1,204 | 1,236 | 134,600 | 1,236 |
| 2021-03-11 | 1,177 | 1,231 | 1,170 | 1,224 | 287,700 | 1,224 |
| 2021-03-10 | 1,170 | 1,177 | 1,155 | 1,172 | 78,700 | 1,172 |
| 2021-03-09 | 1,168 | 1,176 | 1,160 | 1,170 | 83,500 | 1,170 |
| 2021-03-08 | 1,140 | 1,169 | 1,140 | 1,155 | 128,600 | 1,155 |
| 2021-03-05 | 1,126 | 1,134 | 1,115 | 1,134 | 80,600 | 1,134 |
| 2021-03-04 | 1,130 | 1,134 | 1,117 | 1,130 | 84,600 | 1,130 |
| 2021-03-03 | 1,116 | 1,129 | 1,115 | 1,128 | 58,700 | 1,128 |
| 2021-03-02 | 1,123 | 1,126 | 1,105 | 1,114 | 95,400 | 1,114 |
| 2021-03-01 | 1,100 | 1,122 | 1,097 | 1,122 | 92,200 | 1,122 |
| 2021-02-26 | 1,105 | 1,114 | 1,097 | 1,098 | 105,200 | 1,098 |
| 2021-02-25 | 1,130 | 1,130 | 1,107 | 1,116 | 77,900 | 1,116 |
| 2021-02-24 | 1,120 | 1,124 | 1,102 | 1,103 | 87,800 | 1,103 |
| 2021-02-22 | 1,120 | 1,134 | 1,118 | 1,119 | 52,400 | 1,119 |
| 2021-02-19 | 1,110 | 1,115 | 1,102 | 1,113 | 64,600 | 1,113 |
| 2021-02-18 | 1,130 | 1,133 | 1,112 | 1,114 | 78,800 | 1,114 |
| 2021-02-17 | 1,125 | 1,137 | 1,120 | 1,133 | 39,900 | 1,133 |
| 2021-02-16 | 1,135 | 1,135 | 1,121 | 1,123 | 63,800 | 1,123 |
| 2021-02-15 | 1,122 | 1,135 | 1,115 | 1,129 | 83,700 | 1,129 |
| 2021-02-12 | 1,121 | 1,121 | 1,098 | 1,106 | 223,400 | 1,106 |
| 2021-02-10 | 1,157 | 1,165 | 1,151 | 1,160 | 62,300 | 1,160 |
| 2021-02-09 | 1,184 | 1,184 | 1,161 | 1,163 | 81,100 | 1,163 |
| 2021-02-08 | 1,152 | 1,178 | 1,152 | 1,173 | 150,400 | 1,173 |
| 2021-02-05 | 1,155 | 1,155 | 1,136 | 1,149 | 97,300 | 1,149 |
| 2021-02-04 | 1,135 | 1,154 | 1,132 | 1,151 | 115,000 | 1,151 |
| 2021-02-03 | 1,097 | 1,131 | 1,097 | 1,129 | 161,100 | 1,129 |
| 2021-02-02 | 1,064 | 1,094 | 1,064 | 1,094 | 137,000 | 1,094 |
| 2021-02-01 | 1,041 | 1,063 | 1,041 | 1,061 | 115,000 | 1,061 |
| 2021-01-29 | 1,061 | 1,061 | 1,040 | 1,046 | 214,500 | 1,046 |
| 2021-01-28 | 1,057 | 1,062 | 1,048 | 1,057 | 167,700 | 1,057 |
| 2021-01-27 | 1,066 | 1,070 | 1,064 | 1,068 | 81,100 | 1,068 |
| 2021-01-26 | 1,066 | 1,069 | 1,060 | 1,065 | 127,400 | 1,065 |
| 2021-01-25 | 1,075 | 1,075 | 1,066 | 1,069 | 72,100 | 1,069 |
| 2021-01-22 | 1,068 | 1,070 | 1,065 | 1,069 | 70,300 | 1,069 |
| 2021-01-21 | 1,075 | 1,079 | 1,071 | 1,072 | 69,200 | 1,072 |
| 2021-01-20 | 1,072 | 1,073 | 1,065 | 1,069 | 91,500 | 1,069 |
| 2021-01-19 | 1,069 | 1,081 | 1,064 | 1,072 | 86,500 | 1,072 |
| 2021-01-18 | 1,068 | 1,074 | 1,062 | 1,074 | 71,600 | 1,074 |
| 2021-01-15 | 1,078 | 1,079 | 1,068 | 1,068 | 87,100 | 1,068 |
| 2021-01-14 | 1,077 | 1,083 | 1,071 | 1,080 | 118,000 | 1,080 |
| 2021-01-13 | 1,082 | 1,083 | 1,077 | 1,079 | 134,300 | 1,079 |
| 2021-01-12 | 1,080 | 1,086 | 1,076 | 1,082 | 148,700 | 1,082 |
| 2021-01-08 | 1,079 | 1,082 | 1,072 | 1,080 | 124,000 | 1,080 |
| 2021-01-07 | 1,076 | 1,085 | 1,075 | 1,078 | 95,000 | 1,078 |
| 2021-01-06 | 1,060 | 1,067 | 1,056 | 1,063 | 63,300 | 1,063 |
| 2021-01-05 | 1,060 | 1,065 | 1,054 | 1,055 | 54,700 | 1,055 |
| 2021-01-04 | 1,083 | 1,084 | 1,062 | 1,065 | 65,000 | 1,065 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
