1812 鹿島 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 | 1,322 | 1,332 | 1,314 | 1,321 | 1,592,700 | 1,321 |
| 2021-12-29 | 1,325 | 1,336 | 1,323 | 1,333 | 931,700 | 1,333 |
| 2021-12-28 | 1,328 | 1,334 | 1,318 | 1,327 | 863,700 | 1,327 |
| 2021-12-27 | 1,338 | 1,339 | 1,302 | 1,310 | 995,900 | 1,310 |
| 2021-12-24 | 1,334 | 1,341 | 1,331 | 1,333 | 621,700 | 1,333 |
| 2021-12-23 | 1,333 | 1,335 | 1,322 | 1,333 | 761,800 | 1,333 |
| 2021-12-22 | 1,328 | 1,335 | 1,317 | 1,321 | 975,400 | 1,321 |
| 2021-12-21 | 1,329 | 1,336 | 1,325 | 1,331 | 1,020,300 | 1,331 |
| 2021-12-20 | 1,338 | 1,347 | 1,313 | 1,313 | 1,524,400 | 1,313 |
| 2021-12-17 | 1,377 | 1,384 | 1,364 | 1,365 | 2,512,000 | 1,365 |
| 2021-12-16 | 1,367 | 1,370 | 1,358 | 1,365 | 1,057,700 | 1,365 |
| 2021-12-15 | 1,330 | 1,361 | 1,327 | 1,348 | 1,283,300 | 1,348 |
| 2021-12-14 | 1,333 | 1,342 | 1,328 | 1,338 | 1,166,500 | 1,338 |
| 2021-12-13 | 1,341 | 1,343 | 1,330 | 1,336 | 1,429,500 | 1,336 |
| 2021-12-10 | 1,326 | 1,337 | 1,320 | 1,326 | 1,223,300 | 1,326 |
| 2021-12-09 | 1,333 | 1,336 | 1,319 | 1,324 | 887,000 | 1,324 |
| 2021-12-08 | 1,358 | 1,358 | 1,331 | 1,333 | 1,789,100 | 1,333 |
| 2021-12-07 | 1,314 | 1,335 | 1,306 | 1,329 | 1,918,900 | 1,329 |
| 2021-12-06 | 1,303 | 1,316 | 1,300 | 1,310 | 1,449,000 | 1,310 |
| 2021-12-03 | 1,283 | 1,307 | 1,268 | 1,304 | 1,576,000 | 1,304 |
| 2021-12-02 | 1,263 | 1,289 | 1,261 | 1,281 | 1,627,300 | 1,281 |
| 2021-12-01 | 1,248 | 1,281 | 1,247 | 1,275 | 1,232,300 | 1,275 |
| 2021-11-30 | 1,283 | 1,298 | 1,251 | 1,251 | 4,175,200 | 1,251 |
| 2021-11-29 | 1,280 | 1,290 | 1,263 | 1,272 | 1,495,300 | 1,272 |
| 2021-11-26 | 1,320 | 1,321 | 1,294 | 1,303 | 1,464,300 | 1,303 |
| 2021-11-25 | 1,337 | 1,343 | 1,326 | 1,329 | 875,100 | 1,329 |
| 2021-11-24 | 1,339 | 1,356 | 1,329 | 1,329 | 1,163,600 | 1,329 |
| 2021-11-22 | 1,351 | 1,356 | 1,331 | 1,333 | 1,358,600 | 1,333 |
| 2021-11-19 | 1,368 | 1,375 | 1,354 | 1,360 | 1,734,400 | 1,360 |
| 2021-11-18 | 1,365 | 1,374 | 1,353 | 1,370 | 1,720,100 | 1,370 |
| 2021-11-17 | 1,379 | 1,395 | 1,373 | 1,373 | 1,125,000 | 1,373 |
| 2021-11-16 | 1,415 | 1,423 | 1,398 | 1,398 | 853,800 | 1,398 |
| 2021-11-15 | 1,409 | 1,417 | 1,403 | 1,408 | 858,500 | 1,408 |
| 2021-11-12 | 1,384 | 1,422 | 1,384 | 1,414 | 1,012,300 | 1,414 |
| 2021-11-11 | 1,394 | 1,402 | 1,376 | 1,380 | 963,400 | 1,380 |
| 2021-11-10 | 1,436 | 1,448 | 1,399 | 1,400 | 1,465,600 | 1,400 |
| 2021-11-09 | 1,363 | 1,448 | 1,361 | 1,433 | 4,065,600 | 1,433 |
| 2021-11-08 | 1,434 | 1,436 | 1,328 | 1,359 | 3,583,800 | 1,359 |
| 2021-11-05 | 1,417 | 1,419 | 1,408 | 1,419 | 726,400 | 1,419 |
| 2021-11-04 | 1,424 | 1,427 | 1,406 | 1,427 | 1,582,900 | 1,427 |
| 2021-11-02 | 1,438 | 1,438 | 1,404 | 1,410 | 1,389,000 | 1,410 |
| 2021-11-01 | 1,435 | 1,445 | 1,426 | 1,445 | 1,330,200 | 1,445 |
| 2021-10-29 | 1,411 | 1,413 | 1,390 | 1,400 | 1,412,200 | 1,400 |
| 2021-10-28 | 1,415 | 1,425 | 1,400 | 1,416 | 1,448,600 | 1,416 |
| 2021-10-27 | 1,437 | 1,448 | 1,425 | 1,431 | 1,159,100 | 1,431 |
| 2021-10-26 | 1,435 | 1,450 | 1,424 | 1,437 | 576,100 | 1,437 |
| 2021-10-25 | 1,437 | 1,441 | 1,419 | 1,428 | 1,010,700 | 1,428 |
| 2021-10-22 | 1,433 | 1,449 | 1,423 | 1,436 | 707,100 | 1,436 |
| 2021-10-21 | 1,463 | 1,467 | 1,446 | 1,446 | 618,900 | 1,446 |
| 2021-10-20 | 1,472 | 1,472 | 1,455 | 1,461 | 621,500 | 1,461 |
| 2021-10-19 | 1,474 | 1,481 | 1,458 | 1,458 | 626,000 | 1,458 |
| 2021-10-18 | 1,475 | 1,477 | 1,459 | 1,477 | 630,600 | 1,477 |
| 2021-10-15 | 1,465 | 1,475 | 1,458 | 1,475 | 1,165,000 | 1,475 |
| 2021-10-14 | 1,458 | 1,466 | 1,446 | 1,460 | 1,297,000 | 1,460 |
| 2021-10-13 | 1,449 | 1,465 | 1,437 | 1,460 | 986,800 | 1,460 |
| 2021-10-12 | 1,445 | 1,453 | 1,440 | 1,447 | 931,700 | 1,447 |
| 2021-10-11 | 1,457 | 1,460 | 1,446 | 1,458 | 806,600 | 1,458 |
| 2021-10-08 | 1,469 | 1,472 | 1,453 | 1,457 | 1,300,200 | 1,457 |
| 2021-10-07 | 1,455 | 1,457 | 1,436 | 1,446 | 955,700 | 1,446 |
| 2021-10-06 | 1,452 | 1,473 | 1,424 | 1,442 | 1,655,200 | 1,442 |
| 2021-10-05 | 1,430 | 1,457 | 1,429 | 1,451 | 1,745,800 | 1,451 |
| 2021-10-04 | 1,424 | 1,437 | 1,417 | 1,436 | 1,602,500 | 1,436 |
| 2021-10-01 | 1,430 | 1,436 | 1,401 | 1,404 | 1,561,100 | 1,404 |
| 2021-09-30 | 1,460 | 1,481 | 1,439 | 1,442 | 2,142,000 | 1,442 |
| 2021-09-29 | 1,451 | 1,455 | 1,430 | 1,444 | 1,813,600 | 1,444 |
| 2021-09-28 | 1,487 | 1,491 | 1,470 | 1,489 | 1,433,200 | 1,489 |
| 2021-09-27 | 1,465 | 1,485 | 1,465 | 1,482 | 1,218,300 | 1,482 |
| 2021-09-24 | 1,478 | 1,478 | 1,450 | 1,461 | 1,767,800 | 1,461 |
| 2021-09-22 | 1,457 | 1,467 | 1,442 | 1,444 | 1,237,800 | 1,444 |
| 2021-09-21 | 1,485 | 1,490 | 1,466 | 1,466 | 1,555,200 | 1,466 |
| 2021-09-17 | 1,537 | 1,549 | 1,513 | 1,519 | 2,863,600 | 1,519 |
| 2021-09-16 | 1,523 | 1,538 | 1,513 | 1,531 | 1,490,800 | 1,531 |
| 2021-09-15 | 1,526 | 1,530 | 1,498 | 1,508 | 1,614,700 | 1,508 |
| 2021-09-14 | 1,536 | 1,540 | 1,526 | 1,536 | 1,357,700 | 1,536 |
| 2021-09-13 | 1,503 | 1,520 | 1,491 | 1,520 | 1,493,900 | 1,520 |
| 2021-09-10 | 1,489 | 1,506 | 1,488 | 1,506 | 1,803,400 | 1,506 |
| 2021-09-09 | 1,493 | 1,499 | 1,481 | 1,489 | 1,327,500 | 1,489 |
| 2021-09-08 | 1,494 | 1,509 | 1,488 | 1,509 | 1,480,000 | 1,509 |
| 2021-09-07 | 1,498 | 1,499 | 1,481 | 1,485 | 1,501,600 | 1,485 |
| 2021-09-06 | 1,512 | 1,514 | 1,486 | 1,493 | 1,199,800 | 1,493 |
| 2021-09-03 | 1,472 | 1,505 | 1,457 | 1,500 | 2,200,700 | 1,500 |
| 2021-09-02 | 1,440 | 1,449 | 1,436 | 1,442 | 886,900 | 1,442 |
| 2021-09-01 | 1,420 | 1,440 | 1,413 | 1,438 | 984,000 | 1,438 |
| 2021-08-31 | 1,400 | 1,430 | 1,394 | 1,423 | 2,650,600 | 1,423 |
| 2021-08-30 | 1,414 | 1,422 | 1,404 | 1,420 | 930,100 | 1,420 |
| 2021-08-27 | 1,401 | 1,407 | 1,397 | 1,399 | 866,500 | 1,399 |
| 2021-08-26 | 1,406 | 1,419 | 1,401 | 1,411 | 987,300 | 1,411 |
| 2021-08-25 | 1,427 | 1,430 | 1,406 | 1,406 | 972,300 | 1,406 |
| 2021-08-24 | 1,419 | 1,428 | 1,417 | 1,419 | 930,800 | 1,419 |
| 2021-08-23 | 1,423 | 1,432 | 1,414 | 1,416 | 796,900 | 1,416 |
| 2021-08-20 | 1,418 | 1,430 | 1,407 | 1,409 | 1,160,400 | 1,409 |
| 2021-08-19 | 1,421 | 1,434 | 1,415 | 1,422 | 1,161,300 | 1,422 |
| 2021-08-18 | 1,416 | 1,446 | 1,415 | 1,432 | 907,000 | 1,432 |
| 2021-08-17 | 1,425 | 1,437 | 1,411 | 1,414 | 1,350,700 | 1,414 |
| 2021-08-16 | 1,459 | 1,459 | 1,417 | 1,435 | 1,334,700 | 1,435 |
| 2021-08-13 | 1,485 | 1,488 | 1,462 | 1,464 | 1,079,000 | 1,464 |
| 2021-08-12 | 1,476 | 1,493 | 1,471 | 1,482 | 1,398,000 | 1,482 |
| 2021-08-11 | 1,452 | 1,461 | 1,446 | 1,459 | 933,100 | 1,459 |
| 2021-08-10 | 1,440 | 1,470 | 1,423 | 1,430 | 1,920,300 | 1,430 |
| 2021-08-06 | 1,382 | 1,477 | 1,382 | 1,463 | 3,194,600 | 1,463 |
| 2021-08-05 | 1,412 | 1,431 | 1,404 | 1,412 | 1,893,500 | 1,412 |
| 2021-08-04 | 1,433 | 1,441 | 1,427 | 1,436 | 957,500 | 1,436 |
| 2021-08-03 | 1,435 | 1,454 | 1,429 | 1,446 | 1,081,800 | 1,446 |
| 2021-08-02 | 1,417 | 1,458 | 1,417 | 1,456 | 1,423,200 | 1,456 |
| 2021-07-30 | 1,434 | 1,444 | 1,398 | 1,403 | 2,698,900 | 1,403 |
| 2021-07-29 | 1,447 | 1,454 | 1,432 | 1,438 | 1,094,500 | 1,438 |
| 2021-07-28 | 1,436 | 1,455 | 1,430 | 1,447 | 1,277,000 | 1,447 |
| 2021-07-27 | 1,470 | 1,471 | 1,452 | 1,455 | 1,481,700 | 1,455 |
| 2021-07-26 | 1,473 | 1,475 | 1,453 | 1,455 | 1,298,800 | 1,455 |
| 2021-07-21 | 1,458 | 1,468 | 1,447 | 1,450 | 1,079,600 | 1,450 |
| 2021-07-20 | 1,422 | 1,435 | 1,418 | 1,429 | 1,024,200 | 1,429 |
| 2021-07-19 | 1,441 | 1,453 | 1,436 | 1,447 | 618,700 | 1,447 |
| 2021-07-16 | 1,468 | 1,470 | 1,453 | 1,454 | 1,135,000 | 1,454 |
| 2021-07-15 | 1,485 | 1,496 | 1,460 | 1,464 | 1,550,700 | 1,464 |
| 2021-07-14 | 1,460 | 1,492 | 1,455 | 1,486 | 2,371,600 | 1,486 |
| 2021-07-13 | 1,454 | 1,457 | 1,444 | 1,454 | 1,450,500 | 1,454 |
| 2021-07-12 | 1,440 | 1,446 | 1,433 | 1,439 | 1,539,200 | 1,439 |
| 2021-07-09 | 1,387 | 1,415 | 1,384 | 1,413 | 2,089,900 | 1,413 |
| 2021-07-08 | 1,416 | 1,427 | 1,398 | 1,414 | 2,259,100 | 1,414 |
| 2021-07-07 | 1,390 | 1,413 | 1,386 | 1,406 | 1,267,000 | 1,406 |
| 2021-07-06 | 1,419 | 1,425 | 1,408 | 1,420 | 1,039,500 | 1,420 |
| 2021-07-05 | 1,388 | 1,420 | 1,387 | 1,414 | 1,364,000 | 1,414 |
| 2021-07-02 | 1,389 | 1,400 | 1,383 | 1,393 | 1,441,600 | 1,393 |
| 2021-07-01 | 1,417 | 1,421 | 1,386 | 1,388 | 1,812,500 | 1,388 |
| 2021-06-30 | 1,402 | 1,420 | 1,400 | 1,407 | 2,031,400 | 1,407 |
| 2021-06-29 | 1,432 | 1,438 | 1,419 | 1,425 | 1,522,400 | 1,425 |
| 2021-06-28 | 1,453 | 1,457 | 1,445 | 1,457 | 805,300 | 1,457 |
| 2021-06-25 | 1,449 | 1,455 | 1,438 | 1,445 | 987,700 | 1,445 |
| 2021-06-24 | 1,432 | 1,438 | 1,423 | 1,437 | 840,500 | 1,437 |
| 2021-06-23 | 1,442 | 1,442 | 1,430 | 1,432 | 1,097,900 | 1,432 |
| 2021-06-22 | 1,438 | 1,451 | 1,424 | 1,449 | 1,355,900 | 1,449 |
| 2021-06-21 | 1,403 | 1,410 | 1,393 | 1,401 | 1,845,300 | 1,401 |
| 2021-06-18 | 1,432 | 1,446 | 1,420 | 1,432 | 2,094,200 | 1,432 |
| 2021-06-17 | 1,484 | 1,488 | 1,436 | 1,446 | 1,964,400 | 1,446 |
| 2021-06-16 | 1,439 | 1,462 | 1,433 | 1,445 | 2,248,000 | 1,445 |
| 2021-06-15 | 1,445 | 1,452 | 1,427 | 1,427 | 2,877,000 | 1,427 |
| 2021-06-14 | 1,485 | 1,496 | 1,471 | 1,475 | 1,536,500 | 1,475 |
| 2021-06-11 | 1,489 | 1,489 | 1,463 | 1,464 | 1,943,800 | 1,464 |
| 2021-06-10 | 1,473 | 1,498 | 1,464 | 1,491 | 1,730,100 | 1,491 |
| 2021-06-09 | 1,479 | 1,495 | 1,477 | 1,484 | 1,567,800 | 1,484 |
| 2021-06-08 | 1,497 | 1,504 | 1,486 | 1,488 | 2,276,500 | 1,488 |
| 2021-06-07 | 1,501 | 1,524 | 1,498 | 1,523 | 1,450,600 | 1,523 |
| 2021-06-04 | 1,498 | 1,505 | 1,485 | 1,495 | 2,166,900 | 1,495 |
| 2021-06-03 | 1,504 | 1,532 | 1,494 | 1,512 | 1,288,200 | 1,512 |
| 2021-06-02 | 1,483 | 1,516 | 1,472 | 1,512 | 1,803,700 | 1,512 |
| 2021-06-01 | 1,515 | 1,518 | 1,482 | 1,493 | 1,533,500 | 1,493 |
| 2021-05-31 | 1,522 | 1,531 | 1,507 | 1,515 | 1,198,300 | 1,515 |
| 2021-05-28 | 1,522 | 1,536 | 1,517 | 1,530 | 1,766,800 | 1,530 |
| 2021-05-27 | 1,500 | 1,515 | 1,483 | 1,515 | 4,651,400 | 1,515 |
| 2021-05-26 | 1,493 | 1,504 | 1,490 | 1,497 | 1,891,400 | 1,497 |
| 2021-05-25 | 1,544 | 1,554 | 1,524 | 1,526 | 1,565,600 | 1,526 |
| 2021-05-24 | 1,548 | 1,564 | 1,532 | 1,536 | 1,398,800 | 1,536 |
| 2021-05-21 | 1,533 | 1,564 | 1,530 | 1,547 | 2,383,200 | 1,547 |
| 2021-05-20 | 1,510 | 1,539 | 1,507 | 1,529 | 1,939,700 | 1,529 |
| 2021-05-19 | 1,469 | 1,530 | 1,466 | 1,525 | 2,578,400 | 1,525 |
| 2021-05-18 | 1,447 | 1,484 | 1,443 | 1,474 | 1,601,200 | 1,474 |
| 2021-05-17 | 1,510 | 1,513 | 1,447 | 1,448 | 2,594,200 | 1,448 |
| 2021-05-14 | 1,467 | 1,519 | 1,465 | 1,510 | 2,648,100 | 1,510 |
| 2021-05-13 | 1,498 | 1,503 | 1,467 | 1,471 | 1,835,800 | 1,471 |
| 2021-05-12 | 1,548 | 1,556 | 1,510 | 1,519 | 1,358,500 | 1,519 |
| 2021-05-11 | 1,585 | 1,585 | 1,549 | 1,559 | 1,351,300 | 1,559 |
| 2021-05-10 | 1,569 | 1,589 | 1,566 | 1,583 | 1,374,100 | 1,583 |
| 2021-05-07 | 1,540 | 1,562 | 1,536 | 1,562 | 1,164,000 | 1,562 |
| 2021-05-06 | 1,517 | 1,539 | 1,506 | 1,532 | 1,628,900 | 1,532 |
| 2021-04-30 | 1,522 | 1,526 | 1,503 | 1,510 | 1,472,900 | 1,510 |
| 2021-04-28 | 1,519 | 1,531 | 1,516 | 1,521 | 1,087,900 | 1,521 |
| 2021-04-27 | 1,511 | 1,522 | 1,501 | 1,515 | 835,900 | 1,515 |
| 2021-04-26 | 1,507 | 1,514 | 1,501 | 1,509 | 728,700 | 1,509 |
| 2021-04-23 | 1,499 | 1,512 | 1,494 | 1,504 | 897,400 | 1,504 |
| 2021-04-22 | 1,522 | 1,526 | 1,497 | 1,508 | 1,104,700 | 1,508 |
| 2021-04-21 | 1,504 | 1,508 | 1,486 | 1,506 | 1,684,900 | 1,506 |
| 2021-04-20 | 1,548 | 1,548 | 1,525 | 1,535 | 1,358,600 | 1,535 |
| 2021-04-19 | 1,555 | 1,574 | 1,548 | 1,556 | 1,098,500 | 1,556 |
| 2021-04-16 | 1,551 | 1,559 | 1,540 | 1,554 | 1,375,000 | 1,554 |
| 2021-04-15 | 1,545 | 1,557 | 1,533 | 1,547 | 1,271,600 | 1,547 |
| 2021-04-14 | 1,547 | 1,552 | 1,523 | 1,541 | 1,406,300 | 1,541 |
| 2021-04-13 | 1,555 | 1,567 | 1,545 | 1,555 | 1,372,700 | 1,555 |
| 2021-04-12 | 1,570 | 1,570 | 1,546 | 1,554 | 952,900 | 1,554 |
| 2021-04-09 | 1,557 | 1,569 | 1,546 | 1,548 | 1,382,200 | 1,548 |
| 2021-04-08 | 1,563 | 1,563 | 1,541 | 1,553 | 1,296,700 | 1,553 |
| 2021-04-07 | 1,554 | 1,570 | 1,544 | 1,569 | 1,607,700 | 1,569 |
| 2021-04-06 | 1,569 | 1,573 | 1,541 | 1,543 | 1,192,700 | 1,543 |
| 2021-04-05 | 1,571 | 1,571 | 1,547 | 1,561 | 895,400 | 1,561 |
| 2021-04-02 | 1,587 | 1,593 | 1,548 | 1,556 | 1,044,100 | 1,556 |
| 2021-04-01 | 1,585 | 1,611 | 1,562 | 1,572 | 1,659,400 | 1,572 |
| 2021-03-31 | 1,591 | 1,599 | 1,571 | 1,571 | 1,844,400 | 1,571 |
| 2021-03-30 | 1,605 | 1,620 | 1,582 | 1,619 | 1,347,400 | 1,619 |
| 2021-03-29 | 1,652 | 1,660 | 1,612 | 1,630 | 2,082,100 | 1,630 |
| 2021-03-26 | 1,638 | 1,652 | 1,622 | 1,625 | 2,289,700 | 1,625 |
| 2021-03-25 | 1,592 | 1,621 | 1,592 | 1,615 | 1,422,700 | 1,615 |
| 2021-03-24 | 1,610 | 1,623 | 1,569 | 1,576 | 2,073,500 | 1,576 |
| 2021-03-23 | 1,604 | 1,641 | 1,604 | 1,614 | 1,743,800 | 1,614 |
| 2021-03-22 | 1,580 | 1,612 | 1,577 | 1,605 | 1,648,000 | 1,605 |
| 2021-03-19 | 1,581 | 1,609 | 1,573 | 1,600 | 2,885,800 | 1,600 |
| 2021-03-18 | 1,564 | 1,586 | 1,555 | 1,581 | 1,684,000 | 1,581 |
| 2021-03-17 | 1,579 | 1,580 | 1,550 | 1,558 | 2,005,300 | 1,558 |
| 2021-03-16 | 1,585 | 1,609 | 1,576 | 1,594 | 1,673,900 | 1,594 |
| 2021-03-15 | 1,580 | 1,588 | 1,567 | 1,585 | 1,436,200 | 1,585 |
| 2021-03-12 | 1,570 | 1,578 | 1,551 | 1,578 | 2,770,400 | 1,578 |
| 2021-03-11 | 1,535 | 1,562 | 1,533 | 1,559 | 2,712,100 | 1,559 |
| 2021-03-10 | 1,503 | 1,517 | 1,490 | 1,516 | 2,349,400 | 1,516 |
| 2021-03-09 | 1,482 | 1,506 | 1,478 | 1,505 | 2,382,000 | 1,505 |
| 2021-03-08 | 1,456 | 1,476 | 1,446 | 1,458 | 1,589,900 | 1,458 |
| 2021-03-05 | 1,445 | 1,454 | 1,415 | 1,439 | 1,914,600 | 1,439 |
| 2021-03-04 | 1,431 | 1,441 | 1,412 | 1,429 | 1,833,400 | 1,429 |
| 2021-03-03 | 1,401 | 1,428 | 1,396 | 1,428 | 1,899,500 | 1,428 |
| 2021-03-02 | 1,400 | 1,407 | 1,381 | 1,400 | 2,978,000 | 1,400 |
| 2021-03-01 | 1,352 | 1,394 | 1,352 | 1,387 | 2,695,800 | 1,387 |
| 2021-02-26 | 1,417 | 1,421 | 1,355 | 1,358 | 4,763,000 | 1,358 |
| 2021-02-25 | 1,410 | 1,425 | 1,403 | 1,422 | 1,750,400 | 1,422 |
| 2021-02-24 | 1,412 | 1,419 | 1,376 | 1,376 | 3,490,200 | 1,376 |
| 2021-02-22 | 1,442 | 1,447 | 1,417 | 1,421 | 1,459,300 | 1,421 |
| 2021-02-19 | 1,428 | 1,437 | 1,421 | 1,424 | 1,593,300 | 1,424 |
| 2021-02-18 | 1,447 | 1,448 | 1,417 | 1,430 | 2,121,200 | 1,430 |
| 2021-02-17 | 1,469 | 1,471 | 1,441 | 1,449 | 1,806,600 | 1,449 |
| 2021-02-16 | 1,500 | 1,504 | 1,465 | 1,472 | 1,508,900 | 1,472 |
| 2021-02-15 | 1,480 | 1,512 | 1,477 | 1,498 | 1,498,400 | 1,498 |
| 2021-02-12 | 1,482 | 1,498 | 1,460 | 1,492 | 2,386,700 | 1,492 |
| 2021-02-10 | 1,483 | 1,492 | 1,467 | 1,468 | 2,079,600 | 1,468 |
| 2021-02-09 | 1,511 | 1,523 | 1,501 | 1,510 | 1,453,400 | 1,510 |
| 2021-02-08 | 1,479 | 1,523 | 1,476 | 1,523 | 2,240,300 | 1,523 |
| 2021-02-05 | 1,466 | 1,477 | 1,461 | 1,468 | 1,460,400 | 1,468 |
| 2021-02-04 | 1,451 | 1,469 | 1,448 | 1,456 | 1,324,100 | 1,456 |
| 2021-02-03 | 1,442 | 1,459 | 1,438 | 1,459 | 1,566,800 | 1,459 |
| 2021-02-02 | 1,416 | 1,427 | 1,412 | 1,419 | 1,305,900 | 1,419 |
| 2021-02-01 | 1,407 | 1,432 | 1,405 | 1,417 | 1,546,300 | 1,417 |
| 2021-01-29 | 1,432 | 1,432 | 1,399 | 1,401 | 1,975,100 | 1,401 |
| 2021-01-28 | 1,416 | 1,436 | 1,414 | 1,428 | 4,522,500 | 1,428 |
| 2021-01-27 | 1,434 | 1,457 | 1,430 | 1,456 | 1,851,100 | 1,456 |
| 2021-01-26 | 1,427 | 1,436 | 1,418 | 1,420 | 1,164,700 | 1,420 |
| 2021-01-25 | 1,455 | 1,459 | 1,419 | 1,424 | 2,005,100 | 1,424 |
| 2021-01-22 | 1,454 | 1,469 | 1,452 | 1,457 | 1,604,700 | 1,457 |
| 2021-01-21 | 1,451 | 1,469 | 1,442 | 1,466 | 2,187,400 | 1,466 |
| 2021-01-20 | 1,431 | 1,439 | 1,426 | 1,431 | 1,285,500 | 1,431 |
| 2021-01-19 | 1,421 | 1,442 | 1,413 | 1,434 | 1,313,700 | 1,434 |
| 2021-01-18 | 1,419 | 1,431 | 1,412 | 1,419 | 736,800 | 1,419 |
| 2021-01-15 | 1,453 | 1,466 | 1,424 | 1,427 | 1,992,500 | 1,427 |
| 2021-01-14 | 1,428 | 1,456 | 1,428 | 1,454 | 2,013,200 | 1,454 |
| 2021-01-13 | 1,449 | 1,449 | 1,424 | 1,442 | 2,388,200 | 1,442 |
| 2021-01-12 | 1,408 | 1,435 | 1,392 | 1,435 | 2,078,900 | 1,435 |
| 2021-01-08 | 1,396 | 1,413 | 1,385 | 1,413 | 2,288,200 | 1,413 |
| 2021-01-07 | 1,405 | 1,408 | 1,389 | 1,396 | 2,100,400 | 1,396 |
| 2021-01-06 | 1,354 | 1,374 | 1,348 | 1,371 | 1,683,300 | 1,371 |
| 2021-01-05 | 1,358 | 1,371 | 1,356 | 1,360 | 1,593,900 | 1,360 |
| 2021-01-04 | 1,393 | 1,396 | 1,360 | 1,367 | 1,191,900 | 1,367 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
