1815 鉄建建設(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 | 1,787 | 1,810 | 1,780 | 1,792 | 41,000 | 1,792 |
| 2021-12-29 | 1,749 | 1,795 | 1,749 | 1,795 | 48,200 | 1,795 |
| 2021-12-28 | 1,730 | 1,749 | 1,723 | 1,749 | 84,800 | 1,749 |
| 2021-12-27 | 1,745 | 1,746 | 1,718 | 1,722 | 76,500 | 1,722 |
| 2021-12-24 | 1,769 | 1,770 | 1,747 | 1,753 | 44,300 | 1,753 |
| 2021-12-23 | 1,769 | 1,773 | 1,753 | 1,769 | 44,900 | 1,769 |
| 2021-12-22 | 1,784 | 1,786 | 1,766 | 1,769 | 24,500 | 1,769 |
| 2021-12-21 | 1,809 | 1,811 | 1,788 | 1,791 | 30,100 | 1,791 |
| 2021-12-20 | 1,806 | 1,816 | 1,799 | 1,799 | 26,000 | 1,799 |
| 2021-12-17 | 1,825 | 1,839 | 1,815 | 1,824 | 25,400 | 1,824 |
| 2021-12-16 | 1,826 | 1,829 | 1,819 | 1,829 | 29,800 | 1,829 |
| 2021-12-15 | 1,809 | 1,828 | 1,809 | 1,823 | 23,100 | 1,823 |
| 2021-12-14 | 1,806 | 1,815 | 1,804 | 1,815 | 21,300 | 1,815 |
| 2021-12-13 | 1,810 | 1,812 | 1,800 | 1,806 | 21,800 | 1,806 |
| 2021-12-10 | 1,800 | 1,822 | 1,800 | 1,808 | 31,600 | 1,808 |
| 2021-12-09 | 1,785 | 1,810 | 1,777 | 1,806 | 41,500 | 1,806 |
| 2021-12-08 | 1,827 | 1,827 | 1,788 | 1,796 | 29,700 | 1,796 |
| 2021-12-07 | 1,763 | 1,814 | 1,763 | 1,814 | 38,700 | 1,814 |
| 2021-12-06 | 1,777 | 1,783 | 1,760 | 1,765 | 25,700 | 1,765 |
| 2021-12-03 | 1,754 | 1,774 | 1,754 | 1,774 | 20,500 | 1,774 |
| 2021-12-02 | 1,725 | 1,763 | 1,724 | 1,740 | 29,700 | 1,740 |
| 2021-12-01 | 1,716 | 1,743 | 1,715 | 1,738 | 36,900 | 1,738 |
| 2021-11-30 | 1,735 | 1,763 | 1,716 | 1,717 | 49,100 | 1,717 |
| 2021-11-29 | 1,759 | 1,759 | 1,731 | 1,731 | 39,900 | 1,731 |
| 2021-11-26 | 1,782 | 1,782 | 1,760 | 1,763 | 52,500 | 1,763 |
| 2021-11-25 | 1,799 | 1,800 | 1,788 | 1,790 | 17,400 | 1,790 |
| 2021-11-24 | 1,795 | 1,805 | 1,788 | 1,795 | 38,000 | 1,795 |
| 2021-11-22 | 1,791 | 1,796 | 1,786 | 1,793 | 20,800 | 1,793 |
| 2021-11-19 | 1,790 | 1,796 | 1,787 | 1,791 | 18,400 | 1,791 |
| 2021-11-18 | 1,798 | 1,806 | 1,787 | 1,787 | 41,000 | 1,787 |
| 2021-11-17 | 1,808 | 1,811 | 1,800 | 1,803 | 17,000 | 1,803 |
| 2021-11-16 | 1,812 | 1,820 | 1,805 | 1,808 | 19,200 | 1,808 |
| 2021-11-15 | 1,818 | 1,825 | 1,810 | 1,810 | 27,100 | 1,810 |
| 2021-11-12 | 1,793 | 1,815 | 1,790 | 1,812 | 30,600 | 1,812 |
| 2021-11-11 | 1,800 | 1,802 | 1,781 | 1,781 | 45,900 | 1,781 |
| 2021-11-10 | 1,809 | 1,811 | 1,792 | 1,800 | 31,300 | 1,800 |
| 2021-11-09 | 1,814 | 1,825 | 1,809 | 1,809 | 19,700 | 1,809 |
| 2021-11-08 | 1,826 | 1,833 | 1,810 | 1,820 | 28,500 | 1,820 |
| 2021-11-05 | 1,816 | 1,825 | 1,810 | 1,825 | 24,800 | 1,825 |
| 2021-11-04 | 1,820 | 1,832 | 1,815 | 1,816 | 42,000 | 1,816 |
| 2021-11-02 | 1,827 | 1,832 | 1,825 | 1,825 | 19,400 | 1,825 |
| 2021-11-01 | 1,821 | 1,830 | 1,818 | 1,829 | 20,500 | 1,829 |
| 2021-10-29 | 1,822 | 1,822 | 1,809 | 1,818 | 19,200 | 1,818 |
| 2021-10-28 | 1,814 | 1,835 | 1,806 | 1,809 | 137,300 | 1,809 |
| 2021-10-27 | 1,813 | 1,828 | 1,813 | 1,815 | 26,100 | 1,815 |
| 2021-10-26 | 1,821 | 1,829 | 1,812 | 1,815 | 23,100 | 1,815 |
| 2021-10-25 | 1,824 | 1,829 | 1,810 | 1,810 | 24,900 | 1,810 |
| 2021-10-22 | 1,824 | 1,827 | 1,814 | 1,824 | 20,000 | 1,824 |
| 2021-10-21 | 1,816 | 1,834 | 1,816 | 1,822 | 24,100 | 1,822 |
| 2021-10-20 | 1,833 | 1,836 | 1,816 | 1,816 | 39,500 | 1,816 |
| 2021-10-19 | 1,839 | 1,843 | 1,834 | 1,835 | 18,500 | 1,835 |
| 2021-10-18 | 1,830 | 1,839 | 1,820 | 1,839 | 33,200 | 1,839 |
| 2021-10-15 | 1,824 | 1,833 | 1,816 | 1,825 | 32,400 | 1,825 |
| 2021-10-14 | 1,829 | 1,829 | 1,811 | 1,815 | 19,100 | 1,815 |
| 2021-10-13 | 1,821 | 1,832 | 1,816 | 1,820 | 18,800 | 1,820 |
| 2021-10-12 | 1,838 | 1,843 | 1,824 | 1,824 | 23,200 | 1,824 |
| 2021-10-11 | 1,840 | 1,840 | 1,822 | 1,837 | 18,700 | 1,837 |
| 2021-10-08 | 1,847 | 1,854 | 1,831 | 1,832 | 37,400 | 1,832 |
| 2021-10-07 | 1,825 | 1,831 | 1,813 | 1,819 | 32,200 | 1,819 |
| 2021-10-06 | 1,829 | 1,832 | 1,806 | 1,824 | 42,600 | 1,824 |
| 2021-10-05 | 1,817 | 1,829 | 1,801 | 1,811 | 43,800 | 1,811 |
| 2021-10-04 | 1,838 | 1,841 | 1,819 | 1,829 | 29,300 | 1,829 |
| 2021-10-01 | 1,818 | 1,822 | 1,803 | 1,816 | 43,600 | 1,816 |
| 2021-09-30 | 1,842 | 1,848 | 1,822 | 1,822 | 25,000 | 1,822 |
| 2021-09-29 | 1,835 | 1,844 | 1,822 | 1,836 | 54,600 | 1,836 |
| 2021-09-28 | 1,844 | 1,863 | 1,836 | 1,863 | 52,100 | 1,863 |
| 2021-09-27 | 1,849 | 1,855 | 1,843 | 1,844 | 34,000 | 1,844 |
| 2021-09-24 | 1,841 | 1,846 | 1,829 | 1,844 | 35,100 | 1,844 |
| 2021-09-22 | 1,830 | 1,832 | 1,815 | 1,815 | 35,500 | 1,815 |
| 2021-09-21 | 1,830 | 1,840 | 1,826 | 1,829 | 32,600 | 1,829 |
| 2021-09-17 | 1,850 | 1,862 | 1,841 | 1,862 | 29,000 | 1,862 |
| 2021-09-16 | 1,841 | 1,854 | 1,841 | 1,853 | 46,600 | 1,853 |
| 2021-09-15 | 1,853 | 1,860 | 1,840 | 1,844 | 54,300 | 1,844 |
| 2021-09-14 | 1,861 | 1,864 | 1,851 | 1,862 | 50,400 | 1,862 |
| 2021-09-13 | 1,845 | 1,859 | 1,842 | 1,859 | 36,500 | 1,859 |
| 2021-09-10 | 1,829 | 1,845 | 1,828 | 1,845 | 40,600 | 1,845 |
| 2021-09-09 | 1,840 | 1,840 | 1,827 | 1,828 | 31,000 | 1,828 |
| 2021-09-08 | 1,843 | 1,849 | 1,825 | 1,842 | 57,500 | 1,842 |
| 2021-09-07 | 1,850 | 1,852 | 1,836 | 1,843 | 31,500 | 1,843 |
| 2021-09-06 | 1,844 | 1,856 | 1,831 | 1,838 | 34,000 | 1,838 |
| 2021-09-03 | 1,829 | 1,840 | 1,824 | 1,835 | 38,300 | 1,835 |
| 2021-09-02 | 1,819 | 1,824 | 1,813 | 1,824 | 19,100 | 1,824 |
| 2021-09-01 | 1,811 | 1,824 | 1,811 | 1,816 | 18,800 | 1,816 |
| 2021-08-31 | 1,820 | 1,824 | 1,810 | 1,810 | 19,400 | 1,810 |
| 2021-08-30 | 1,811 | 1,818 | 1,809 | 1,818 | 17,400 | 1,818 |
| 2021-08-27 | 1,801 | 1,809 | 1,800 | 1,802 | 12,900 | 1,802 |
| 2021-08-26 | 1,800 | 1,813 | 1,799 | 1,806 | 17,200 | 1,806 |
| 2021-08-25 | 1,812 | 1,819 | 1,800 | 1,807 | 30,500 | 1,807 |
| 2021-08-24 | 1,806 | 1,807 | 1,800 | 1,805 | 29,500 | 1,805 |
| 2021-08-23 | 1,800 | 1,808 | 1,788 | 1,797 | 39,000 | 1,797 |
| 2021-08-20 | 1,797 | 1,808 | 1,788 | 1,795 | 45,900 | 1,795 |
| 2021-08-19 | 1,808 | 1,812 | 1,798 | 1,798 | 37,300 | 1,798 |
| 2021-08-18 | 1,815 | 1,825 | 1,808 | 1,813 | 19,800 | 1,813 |
| 2021-08-17 | 1,816 | 1,817 | 1,807 | 1,811 | 27,200 | 1,811 |
| 2021-08-16 | 1,830 | 1,830 | 1,813 | 1,813 | 28,500 | 1,813 |
| 2021-08-13 | 1,831 | 1,836 | 1,828 | 1,829 | 9,400 | 1,829 |
| 2021-08-12 | 1,838 | 1,838 | 1,825 | 1,831 | 15,800 | 1,831 |
| 2021-08-11 | 1,836 | 1,841 | 1,822 | 1,826 | 29,800 | 1,826 |
| 2021-08-10 | 1,843 | 1,845 | 1,812 | 1,816 | 85,300 | 1,816 |
| 2021-08-06 | 1,858 | 1,858 | 1,840 | 1,840 | 17,700 | 1,840 |
| 2021-08-05 | 1,851 | 1,861 | 1,840 | 1,846 | 34,000 | 1,846 |
| 2021-08-04 | 1,868 | 1,875 | 1,860 | 1,873 | 22,900 | 1,873 |
| 2021-08-03 | 1,877 | 1,892 | 1,877 | 1,887 | 8,000 | 1,887 |
| 2021-08-02 | 1,870 | 1,898 | 1,866 | 1,894 | 36,400 | 1,894 |
| 2021-07-30 | 1,884 | 1,884 | 1,853 | 1,857 | 29,200 | 1,857 |
| 2021-07-29 | 1,931 | 1,931 | 1,885 | 1,888 | 29,700 | 1,888 |
| 2021-07-28 | 1,917 | 1,921 | 1,850 | 1,915 | 18,200 | 1,915 |
| 2021-07-27 | 1,930 | 1,932 | 1,903 | 1,932 | 21,800 | 1,932 |
| 2021-07-26 | 1,944 | 1,944 | 1,901 | 1,910 | 18,000 | 1,910 |
| 2021-07-21 | 1,943 | 1,945 | 1,910 | 1,916 | 43,600 | 1,916 |
| 2021-07-20 | 1,902 | 1,937 | 1,902 | 1,908 | 35,400 | 1,908 |
| 2021-07-19 | 1,928 | 1,953 | 1,921 | 1,929 | 53,700 | 1,929 |
| 2021-07-16 | 1,919 | 1,937 | 1,916 | 1,928 | 27,900 | 1,928 |
| 2021-07-15 | 1,958 | 1,967 | 1,920 | 1,922 | 33,900 | 1,922 |
| 2021-07-14 | 1,935 | 1,961 | 1,931 | 1,957 | 56,300 | 1,957 |
| 2021-07-13 | 1,895 | 1,937 | 1,892 | 1,935 | 52,900 | 1,935 |
| 2021-07-12 | 1,897 | 1,910 | 1,887 | 1,894 | 49,500 | 1,894 |
| 2021-07-09 | 1,840 | 1,875 | 1,832 | 1,867 | 72,700 | 1,867 |
| 2021-07-08 | 1,857 | 1,863 | 1,846 | 1,846 | 25,800 | 1,846 |
| 2021-07-07 | 1,851 | 1,859 | 1,845 | 1,857 | 22,500 | 1,857 |
| 2021-07-06 | 1,860 | 1,867 | 1,855 | 1,856 | 13,900 | 1,856 |
| 2021-07-05 | 1,857 | 1,863 | 1,854 | 1,860 | 17,200 | 1,860 |
| 2021-07-02 | 1,840 | 1,863 | 1,840 | 1,857 | 18,100 | 1,857 |
| 2021-07-01 | 1,842 | 1,853 | 1,837 | 1,837 | 21,300 | 1,837 |
| 2021-06-30 | 1,867 | 1,867 | 1,842 | 1,842 | 39,600 | 1,842 |
| 2021-06-29 | 1,866 | 1,869 | 1,849 | 1,860 | 34,500 | 1,860 |
| 2021-06-28 | 1,872 | 1,875 | 1,864 | 1,871 | 15,900 | 1,871 |
| 2021-06-25 | 1,873 | 1,873 | 1,857 | 1,860 | 18,200 | 1,860 |
| 2021-06-24 | 1,850 | 1,869 | 1,847 | 1,855 | 26,000 | 1,855 |
| 2021-06-23 | 1,856 | 1,869 | 1,848 | 1,854 | 22,200 | 1,854 |
| 2021-06-22 | 1,848 | 1,876 | 1,840 | 1,873 | 58,200 | 1,873 |
| 2021-06-21 | 1,850 | 1,850 | 1,820 | 1,822 | 69,400 | 1,822 |
| 2021-06-18 | 1,899 | 1,899 | 1,864 | 1,864 | 31,300 | 1,864 |
| 2021-06-17 | 1,879 | 1,900 | 1,873 | 1,899 | 40,000 | 1,899 |
| 2021-06-16 | 1,879 | 1,890 | 1,873 | 1,885 | 47,000 | 1,885 |
| 2021-06-15 | 1,876 | 1,885 | 1,868 | 1,875 | 21,600 | 1,875 |
| 2021-06-14 | 1,886 | 1,891 | 1,873 | 1,879 | 26,900 | 1,879 |
| 2021-06-11 | 1,900 | 1,900 | 1,873 | 1,877 | 39,400 | 1,877 |
| 2021-06-10 | 1,920 | 1,920 | 1,898 | 1,898 | 30,900 | 1,898 |
| 2021-06-09 | 1,920 | 1,936 | 1,907 | 1,924 | 57,100 | 1,924 |
| 2021-06-08 | 1,891 | 1,924 | 1,890 | 1,915 | 78,300 | 1,915 |
| 2021-06-07 | 1,885 | 1,893 | 1,871 | 1,890 | 34,300 | 1,890 |
| 2021-06-04 | 1,890 | 1,890 | 1,874 | 1,883 | 38,200 | 1,883 |
| 2021-06-03 | 1,880 | 1,892 | 1,864 | 1,891 | 62,600 | 1,891 |
| 2021-06-02 | 1,849 | 1,876 | 1,837 | 1,875 | 51,500 | 1,875 |
| 2021-06-01 | 1,855 | 1,862 | 1,837 | 1,857 | 43,200 | 1,857 |
| 2021-05-31 | 1,879 | 1,879 | 1,838 | 1,845 | 57,100 | 1,845 |
| 2021-05-28 | 1,858 | 1,884 | 1,848 | 1,880 | 61,000 | 1,880 |
| 2021-05-27 | 1,865 | 1,877 | 1,839 | 1,839 | 35,700 | 1,839 |
| 2021-05-26 | 1,877 | 1,879 | 1,846 | 1,871 | 44,400 | 1,871 |
| 2021-05-25 | 1,898 | 1,898 | 1,856 | 1,863 | 41,200 | 1,863 |
| 2021-05-24 | 1,896 | 1,901 | 1,884 | 1,892 | 28,700 | 1,892 |
| 2021-05-21 | 1,884 | 1,892 | 1,863 | 1,888 | 35,400 | 1,888 |
| 2021-05-20 | 1,880 | 1,897 | 1,878 | 1,881 | 35,100 | 1,881 |
| 2021-05-19 | 1,860 | 1,888 | 1,860 | 1,882 | 38,500 | 1,882 |
| 2021-05-18 | 1,860 | 1,892 | 1,851 | 1,881 | 47,900 | 1,881 |
| 2021-05-17 | 1,814 | 1,865 | 1,808 | 1,857 | 87,000 | 1,857 |
| 2021-05-14 | 1,800 | 1,813 | 1,793 | 1,797 | 52,500 | 1,797 |
| 2021-05-13 | 1,808 | 1,808 | 1,778 | 1,785 | 150,700 | 1,785 |
| 2021-05-12 | 1,840 | 1,846 | 1,810 | 1,813 | 113,700 | 1,813 |
| 2021-05-11 | 1,855 | 1,873 | 1,836 | 1,843 | 38,500 | 1,843 |
| 2021-05-10 | 1,856 | 1,869 | 1,856 | 1,868 | 21,500 | 1,868 |
| 2021-05-07 | 1,836 | 1,864 | 1,836 | 1,851 | 30,700 | 1,851 |
| 2021-05-06 | 1,831 | 1,858 | 1,831 | 1,833 | 58,000 | 1,833 |
| 2021-04-30 | 1,845 | 1,849 | 1,827 | 1,827 | 52,300 | 1,827 |
| 2021-04-28 | 1,859 | 1,859 | 1,828 | 1,828 | 70,700 | 1,828 |
| 2021-04-27 | 1,866 | 1,873 | 1,852 | 1,858 | 27,400 | 1,858 |
| 2021-04-26 | 1,878 | 1,883 | 1,861 | 1,866 | 35,900 | 1,866 |
| 2021-04-23 | 1,845 | 1,873 | 1,839 | 1,872 | 62,700 | 1,872 |
| 2021-04-22 | 1,851 | 1,862 | 1,842 | 1,847 | 35,100 | 1,847 |
| 2021-04-21 | 1,850 | 1,851 | 1,822 | 1,846 | 98,600 | 1,846 |
| 2021-04-20 | 1,880 | 1,883 | 1,864 | 1,868 | 51,400 | 1,868 |
| 2021-04-19 | 1,890 | 1,905 | 1,887 | 1,892 | 42,200 | 1,892 |
| 2021-04-16 | 1,896 | 1,901 | 1,883 | 1,895 | 39,000 | 1,895 |
| 2021-04-15 | 1,886 | 1,905 | 1,886 | 1,897 | 42,000 | 1,897 |
| 2021-04-14 | 1,894 | 1,899 | 1,882 | 1,896 | 51,800 | 1,896 |
| 2021-04-13 | 1,876 | 1,901 | 1,876 | 1,898 | 46,200 | 1,898 |
| 2021-04-12 | 1,885 | 1,893 | 1,873 | 1,875 | 52,800 | 1,875 |
| 2021-04-09 | 1,861 | 1,884 | 1,859 | 1,874 | 50,000 | 1,874 |
| 2021-04-08 | 1,898 | 1,903 | 1,846 | 1,861 | 166,200 | 1,861 |
| 2021-04-07 | 1,900 | 1,902 | 1,892 | 1,900 | 89,600 | 1,900 |
| 2021-04-06 | 1,927 | 1,936 | 1,891 | 1,897 | 121,100 | 1,897 |
| 2021-04-05 | 1,928 | 1,929 | 1,894 | 1,926 | 184,700 | 1,926 |
| 2021-04-02 | 1,956 | 1,960 | 1,919 | 1,924 | 46,800 | 1,924 |
| 2021-04-01 | 1,976 | 1,988 | 1,935 | 1,935 | 72,600 | 1,935 |
| 2021-03-31 | 2,021 | 2,025 | 1,976 | 1,976 | 74,900 | 1,976 |
| 2021-03-30 | 2,051 | 2,065 | 2,026 | 2,033 | 108,000 | 2,033 |
| 2021-03-29 | 2,150 | 2,155 | 2,098 | 2,116 | 165,400 | 2,116 |
| 2021-03-26 | 2,127 | 2,144 | 2,112 | 2,132 | 70,000 | 2,132 |
| 2021-03-25 | 2,100 | 2,119 | 2,093 | 2,106 | 55,300 | 2,106 |
| 2021-03-24 | 2,113 | 2,116 | 2,081 | 2,089 | 89,800 | 2,089 |
| 2021-03-23 | 2,137 | 2,147 | 2,116 | 2,116 | 68,900 | 2,116 |
| 2021-03-22 | 2,100 | 2,134 | 2,097 | 2,127 | 97,100 | 2,127 |
| 2021-03-19 | 2,100 | 2,114 | 2,086 | 2,094 | 147,600 | 2,094 |
| 2021-03-18 | 2,100 | 2,114 | 2,095 | 2,100 | 87,600 | 2,100 |
| 2021-03-17 | 2,109 | 2,116 | 2,083 | 2,114 | 55,200 | 2,114 |
| 2021-03-16 | 2,120 | 2,120 | 2,090 | 2,098 | 61,100 | 2,098 |
| 2021-03-15 | 2,058 | 2,108 | 2,058 | 2,108 | 88,400 | 2,108 |
| 2021-03-12 | 2,065 | 2,065 | 2,026 | 2,055 | 66,600 | 2,055 |
| 2021-03-11 | 2,063 | 2,077 | 2,051 | 2,055 | 33,500 | 2,055 |
| 2021-03-10 | 2,060 | 2,075 | 2,032 | 2,046 | 44,800 | 2,046 |
| 2021-03-09 | 2,041 | 2,074 | 2,040 | 2,062 | 53,000 | 2,062 |
| 2021-03-08 | 2,015 | 2,043 | 2,000 | 2,023 | 71,100 | 2,023 |
| 2021-03-05 | 1,973 | 1,994 | 1,951 | 1,994 | 44,800 | 1,994 |
| 2021-03-04 | 1,951 | 1,974 | 1,942 | 1,974 | 49,000 | 1,974 |
| 2021-03-03 | 1,937 | 1,969 | 1,930 | 1,962 | 50,500 | 1,962 |
| 2021-03-02 | 1,946 | 1,946 | 1,910 | 1,937 | 35,200 | 1,937 |
| 2021-03-01 | 1,912 | 1,937 | 1,909 | 1,935 | 56,900 | 1,935 |
| 2021-02-26 | 1,930 | 1,949 | 1,905 | 1,905 | 75,300 | 1,905 |
| 2021-02-25 | 1,963 | 1,963 | 1,940 | 1,945 | 57,800 | 1,945 |
| 2021-02-24 | 1,975 | 1,975 | 1,929 | 1,937 | 61,500 | 1,937 |
| 2021-02-22 | 1,966 | 1,974 | 1,944 | 1,966 | 69,900 | 1,966 |
| 2021-02-19 | 1,955 | 1,956 | 1,924 | 1,935 | 72,000 | 1,935 |
| 2021-02-18 | 1,992 | 1,992 | 1,961 | 1,962 | 64,600 | 1,962 |
| 2021-02-17 | 1,984 | 2,004 | 1,977 | 1,992 | 41,400 | 1,992 |
| 2021-02-16 | 2,000 | 2,000 | 1,976 | 1,984 | 37,100 | 1,984 |
| 2021-02-15 | 1,980 | 2,003 | 1,967 | 1,988 | 58,000 | 1,988 |
| 2021-02-12 | 2,001 | 2,001 | 1,948 | 1,953 | 56,900 | 1,953 |
| 2021-02-10 | 1,978 | 2,009 | 1,976 | 1,978 | 43,500 | 1,978 |
| 2021-02-09 | 1,997 | 2,020 | 1,971 | 1,977 | 97,800 | 1,977 |
| 2021-02-08 | 1,983 | 2,003 | 1,970 | 1,996 | 113,600 | 1,996 |
| 2021-02-05 | 1,955 | 1,970 | 1,946 | 1,955 | 51,100 | 1,955 |
| 2021-02-04 | 1,906 | 1,953 | 1,904 | 1,951 | 86,200 | 1,951 |
| 2021-02-03 | 1,885 | 1,909 | 1,875 | 1,906 | 67,900 | 1,906 |
| 2021-02-02 | 1,858 | 1,890 | 1,858 | 1,885 | 52,100 | 1,885 |
| 2021-02-01 | 1,850 | 1,862 | 1,843 | 1,857 | 28,400 | 1,857 |
| 2021-01-29 | 1,873 | 1,873 | 1,841 | 1,852 | 59,000 | 1,852 |
| 2021-01-28 | 1,862 | 1,886 | 1,837 | 1,878 | 92,600 | 1,878 |
| 2021-01-27 | 1,871 | 1,875 | 1,866 | 1,868 | 28,900 | 1,868 |
| 2021-01-26 | 1,870 | 1,878 | 1,863 | 1,876 | 27,200 | 1,876 |
| 2021-01-25 | 1,878 | 1,899 | 1,867 | 1,879 | 35,500 | 1,879 |
| 2021-01-22 | 1,900 | 1,905 | 1,876 | 1,877 | 42,600 | 1,877 |
| 2021-01-21 | 1,888 | 1,911 | 1,888 | 1,896 | 48,400 | 1,896 |
| 2021-01-20 | 1,877 | 1,889 | 1,866 | 1,887 | 38,000 | 1,887 |
| 2021-01-19 | 1,885 | 1,893 | 1,872 | 1,892 | 41,500 | 1,892 |
| 2021-01-18 | 1,872 | 1,892 | 1,861 | 1,884 | 46,800 | 1,884 |
| 2021-01-15 | 1,890 | 1,890 | 1,865 | 1,866 | 36,200 | 1,866 |
| 2021-01-14 | 1,874 | 1,892 | 1,861 | 1,882 | 52,700 | 1,882 |
| 2021-01-13 | 1,860 | 1,869 | 1,852 | 1,864 | 31,500 | 1,864 |
| 2021-01-12 | 1,872 | 1,872 | 1,856 | 1,861 | 34,500 | 1,861 |
| 2021-01-08 | 1,841 | 1,863 | 1,837 | 1,863 | 39,500 | 1,863 |
| 2021-01-07 | 1,848 | 1,864 | 1,836 | 1,840 | 55,000 | 1,840 |
| 2021-01-06 | 1,818 | 1,842 | 1,812 | 1,840 | 47,500 | 1,840 |
| 2021-01-05 | 1,819 | 1,823 | 1,802 | 1,818 | 43,100 | 1,818 |
| 2021-01-04 | 1,830 | 1,830 | 1,797 | 1,817 | 62,400 | 1,817 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
