1847 (株)イチケン 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 | 1,890 | 1,890 | 1,866 | 1,876 | 4,500 | 1,876 |
| 2021-12-29 | 1,827 | 1,893 | 1,827 | 1,890 | 22,100 | 1,890 |
| 2021-12-28 | 1,831 | 1,840 | 1,814 | 1,827 | 35,900 | 1,827 |
| 2021-12-27 | 1,840 | 1,847 | 1,829 | 1,835 | 19,200 | 1,835 |
| 2021-12-24 | 1,857 | 1,867 | 1,841 | 1,863 | 16,100 | 1,863 |
| 2021-12-23 | 1,836 | 1,858 | 1,836 | 1,857 | 7,800 | 1,857 |
| 2021-12-22 | 1,835 | 1,854 | 1,830 | 1,838 | 27,700 | 1,838 |
| 2021-12-21 | 1,839 | 1,882 | 1,839 | 1,853 | 5,100 | 1,853 |
| 2021-12-20 | 1,905 | 1,905 | 1,837 | 1,837 | 10,100 | 1,837 |
| 2021-12-17 | 1,855 | 1,908 | 1,855 | 1,906 | 10,800 | 1,906 |
| 2021-12-16 | 1,874 | 1,883 | 1,833 | 1,853 | 12,300 | 1,853 |
| 2021-12-15 | 1,862 | 1,890 | 1,857 | 1,890 | 5,100 | 1,890 |
| 2021-12-14 | 1,871 | 1,881 | 1,848 | 1,881 | 5,300 | 1,881 |
| 2021-12-13 | 1,892 | 1,892 | 1,836 | 1,864 | 8,100 | 1,864 |
| 2021-12-10 | 1,916 | 1,925 | 1,878 | 1,888 | 13,300 | 1,888 |
| 2021-12-09 | 1,895 | 1,916 | 1,890 | 1,916 | 10,000 | 1,916 |
| 2021-12-08 | 1,880 | 1,890 | 1,875 | 1,890 | 4,600 | 1,890 |
| 2021-12-07 | 1,860 | 1,888 | 1,846 | 1,880 | 10,800 | 1,880 |
| 2021-12-06 | 1,875 | 1,875 | 1,851 | 1,852 | 17,500 | 1,852 |
| 2021-12-03 | 1,857 | 1,875 | 1,850 | 1,875 | 5,600 | 1,875 |
| 2021-12-02 | 1,815 | 1,859 | 1,815 | 1,837 | 12,200 | 1,837 |
| 2021-12-01 | 1,810 | 1,836 | 1,810 | 1,824 | 30,400 | 1,824 |
| 2021-11-30 | 1,888 | 1,888 | 1,810 | 1,810 | 26,100 | 1,810 |
| 2021-11-29 | 1,848 | 1,856 | 1,808 | 1,808 | 15,200 | 1,808 |
| 2021-11-26 | 1,868 | 1,875 | 1,852 | 1,869 | 6,700 | 1,869 |
| 2021-11-25 | 1,861 | 1,868 | 1,861 | 1,868 | 400 | 1,868 |
| 2021-11-24 | 1,875 | 1,881 | 1,861 | 1,861 | 8,800 | 1,861 |
| 2021-11-22 | 1,856 | 1,881 | 1,856 | 1,875 | 1,700 | 1,875 |
| 2021-11-19 | 1,853 | 1,862 | 1,853 | 1,856 | 3,900 | 1,856 |
| 2021-11-18 | 1,884 | 1,901 | 1,862 | 1,867 | 9,600 | 1,867 |
| 2021-11-17 | 1,916 | 1,916 | 1,890 | 1,890 | 5,100 | 1,890 |
| 2021-11-16 | 1,938 | 1,938 | 1,916 | 1,916 | 3,800 | 1,916 |
| 2021-11-15 | 1,934 | 1,941 | 1,929 | 1,932 | 6,400 | 1,932 |
| 2021-11-12 | 1,929 | 1,934 | 1,926 | 1,929 | 2,300 | 1,929 |
| 2021-11-11 | 1,907 | 1,931 | 1,907 | 1,924 | 7,200 | 1,924 |
| 2021-11-10 | 1,918 | 1,918 | 1,890 | 1,896 | 8,700 | 1,896 |
| 2021-11-09 | 1,915 | 1,919 | 1,901 | 1,907 | 5,100 | 1,907 |
| 2021-11-08 | 1,931 | 1,931 | 1,905 | 1,908 | 15,600 | 1,908 |
| 2021-11-05 | 1,943 | 1,943 | 1,911 | 1,911 | 21,100 | 1,911 |
| 2021-11-04 | 1,937 | 1,954 | 1,932 | 1,953 | 5,400 | 1,953 |
| 2021-11-02 | 1,929 | 1,946 | 1,928 | 1,937 | 2,300 | 1,937 |
| 2021-11-01 | 1,915 | 1,950 | 1,915 | 1,944 | 11,300 | 1,944 |
| 2021-10-29 | 1,929 | 1,929 | 1,915 | 1,921 | 2,500 | 1,921 |
| 2021-10-28 | 1,918 | 1,932 | 1,910 | 1,928 | 4,300 | 1,928 |
| 2021-10-27 | 1,934 | 1,934 | 1,923 | 1,925 | 2,000 | 1,925 |
| 2021-10-26 | 1,925 | 1,930 | 1,925 | 1,930 | 700 | 1,930 |
| 2021-10-25 | 1,932 | 1,933 | 1,922 | 1,924 | 3,700 | 1,924 |
| 2021-10-22 | 1,935 | 1,936 | 1,922 | 1,927 | 5,100 | 1,927 |
| 2021-10-21 | 1,947 | 1,947 | 1,931 | 1,935 | 3,200 | 1,935 |
| 2021-10-20 | 1,945 | 1,951 | 1,929 | 1,936 | 14,000 | 1,936 |
| 2021-10-19 | 1,932 | 1,955 | 1,932 | 1,942 | 9,300 | 1,942 |
| 2021-10-18 | 1,931 | 1,939 | 1,930 | 1,937 | 8,000 | 1,937 |
| 2021-10-15 | 1,921 | 1,939 | 1,909 | 1,931 | 5,200 | 1,931 |
| 2021-10-14 | 1,940 | 1,940 | 1,902 | 1,920 | 5,600 | 1,920 |
| 2021-10-13 | 1,944 | 1,944 | 1,918 | 1,927 | 9,000 | 1,927 |
| 2021-10-12 | 1,968 | 1,968 | 1,944 | 1,944 | 7,100 | 1,944 |
| 2021-10-11 | 1,945 | 1,971 | 1,935 | 1,961 | 27,000 | 1,961 |
| 2021-10-08 | 1,942 | 1,942 | 1,920 | 1,934 | 25,200 | 1,934 |
| 2021-10-07 | 1,919 | 1,934 | 1,919 | 1,922 | 4,800 | 1,922 |
| 2021-10-06 | 1,923 | 1,940 | 1,912 | 1,934 | 6,900 | 1,934 |
| 2021-10-05 | 1,923 | 1,929 | 1,903 | 1,917 | 10,800 | 1,917 |
| 2021-10-04 | 1,949 | 1,949 | 1,920 | 1,925 | 4,500 | 1,925 |
| 2021-10-01 | 1,937 | 1,943 | 1,924 | 1,934 | 19,400 | 1,934 |
| 2021-09-30 | 1,965 | 1,983 | 1,948 | 1,948 | 10,200 | 1,948 |
| 2021-09-29 | 1,950 | 1,972 | 1,922 | 1,970 | 17,100 | 1,970 |
| 2021-09-28 | 1,960 | 1,960 | 1,928 | 1,960 | 12,300 | 1,960 |
| 2021-09-27 | 1,961 | 1,965 | 1,941 | 1,947 | 17,500 | 1,947 |
| 2021-09-24 | 1,915 | 1,961 | 1,915 | 1,961 | 19,000 | 1,961 |
| 2021-09-22 | 1,936 | 1,936 | 1,908 | 1,908 | 12,200 | 1,908 |
| 2021-09-21 | 1,951 | 1,955 | 1,936 | 1,936 | 16,000 | 1,936 |
| 2021-09-17 | 1,967 | 1,967 | 1,950 | 1,964 | 18,300 | 1,964 |
| 2021-09-16 | 1,970 | 1,975 | 1,955 | 1,968 | 11,400 | 1,968 |
| 2021-09-15 | 1,980 | 1,980 | 1,948 | 1,970 | 30,500 | 1,970 |
| 2021-09-14 | 1,990 | 1,997 | 1,975 | 1,990 | 20,000 | 1,990 |
| 2021-09-13 | 1,963 | 1,986 | 1,954 | 1,986 | 11,200 | 1,986 |
| 2021-09-10 | 1,945 | 1,963 | 1,933 | 1,962 | 14,800 | 1,962 |
| 2021-09-09 | 1,948 | 1,948 | 1,929 | 1,945 | 8,500 | 1,945 |
| 2021-09-08 | 1,944 | 1,950 | 1,930 | 1,948 | 19,200 | 1,948 |
| 2021-09-07 | 1,934 | 1,946 | 1,923 | 1,942 | 12,100 | 1,942 |
| 2021-09-06 | 1,948 | 1,948 | 1,919 | 1,922 | 31,700 | 1,922 |
| 2021-09-03 | 1,933 | 1,933 | 1,920 | 1,929 | 7,000 | 1,929 |
| 2021-09-02 | 1,914 | 1,920 | 1,910 | 1,910 | 4,200 | 1,910 |
| 2021-09-01 | 1,907 | 1,920 | 1,907 | 1,915 | 5,000 | 1,915 |
| 2021-08-31 | 1,915 | 1,922 | 1,914 | 1,915 | 3,200 | 1,915 |
| 2021-08-30 | 1,934 | 1,935 | 1,921 | 1,931 | 3,500 | 1,931 |
| 2021-08-27 | 1,940 | 1,940 | 1,927 | 1,928 | 5,200 | 1,928 |
| 2021-08-26 | 1,940 | 1,945 | 1,938 | 1,945 | 7,600 | 1,945 |
| 2021-08-25 | 1,934 | 1,939 | 1,927 | 1,939 | 10,900 | 1,939 |
| 2021-08-24 | 1,902 | 1,935 | 1,902 | 1,935 | 9,500 | 1,935 |
| 2021-08-23 | 1,894 | 1,907 | 1,889 | 1,902 | 7,600 | 1,902 |
| 2021-08-20 | 1,925 | 1,926 | 1,888 | 1,897 | 10,300 | 1,897 |
| 2021-08-19 | 1,915 | 1,935 | 1,905 | 1,925 | 8,800 | 1,925 |
| 2021-08-18 | 1,905 | 1,930 | 1,893 | 1,928 | 9,200 | 1,928 |
| 2021-08-17 | 1,928 | 1,928 | 1,881 | 1,886 | 10,700 | 1,886 |
| 2021-08-16 | 1,939 | 1,939 | 1,894 | 1,899 | 16,000 | 1,899 |
| 2021-08-13 | 1,984 | 1,984 | 1,934 | 1,939 | 9,500 | 1,939 |
| 2021-08-12 | 1,965 | 1,990 | 1,962 | 1,984 | 11,200 | 1,984 |
| 2021-08-11 | 1,932 | 1,969 | 1,931 | 1,965 | 16,200 | 1,965 |
| 2021-08-10 | 1,912 | 1,931 | 1,884 | 1,914 | 11,400 | 1,914 |
| 2021-08-06 | 1,911 | 1,925 | 1,901 | 1,917 | 4,500 | 1,917 |
| 2021-08-05 | 1,903 | 1,925 | 1,899 | 1,913 | 7,700 | 1,913 |
| 2021-08-04 | 1,912 | 1,925 | 1,905 | 1,922 | 8,200 | 1,922 |
| 2021-08-03 | 1,926 | 1,933 | 1,917 | 1,927 | 5,400 | 1,927 |
| 2021-08-02 | 1,925 | 1,934 | 1,913 | 1,933 | 8,100 | 1,933 |
| 2021-07-30 | 1,901 | 1,935 | 1,901 | 1,925 | 12,500 | 1,925 |
| 2021-07-29 | 1,896 | 1,911 | 1,892 | 1,911 | 6,100 | 1,911 |
| 2021-07-28 | 1,900 | 1,910 | 1,899 | 1,905 | 7,000 | 1,905 |
| 2021-07-27 | 1,894 | 1,906 | 1,883 | 1,906 | 6,700 | 1,906 |
| 2021-07-26 | 1,886 | 1,888 | 1,861 | 1,887 | 5,400 | 1,887 |
| 2021-07-21 | 1,888 | 1,896 | 1,865 | 1,871 | 16,600 | 1,871 |
| 2021-07-20 | 1,875 | 1,904 | 1,875 | 1,881 | 13,600 | 1,881 |
| 2021-07-19 | 1,901 | 1,901 | 1,866 | 1,875 | 7,300 | 1,875 |
| 2021-07-16 | 1,904 | 1,909 | 1,895 | 1,897 | 9,700 | 1,897 |
| 2021-07-15 | 1,908 | 1,909 | 1,897 | 1,901 | 12,800 | 1,901 |
| 2021-07-14 | 1,899 | 1,922 | 1,893 | 1,899 | 15,000 | 1,899 |
| 2021-07-13 | 1,868 | 1,900 | 1,868 | 1,900 | 25,900 | 1,900 |
| 2021-07-12 | 1,880 | 1,882 | 1,856 | 1,868 | 11,600 | 1,868 |
| 2021-07-09 | 1,833 | 1,880 | 1,830 | 1,865 | 21,800 | 1,865 |
| 2021-07-08 | 1,858 | 1,869 | 1,833 | 1,833 | 5,700 | 1,833 |
| 2021-07-07 | 1,851 | 1,867 | 1,850 | 1,854 | 15,600 | 1,854 |
| 2021-07-06 | 1,860 | 1,872 | 1,859 | 1,869 | 7,500 | 1,869 |
| 2021-07-05 | 1,852 | 1,871 | 1,852 | 1,858 | 11,000 | 1,858 |
| 2021-07-02 | 1,854 | 1,859 | 1,841 | 1,851 | 7,800 | 1,851 |
| 2021-07-01 | 1,888 | 1,888 | 1,848 | 1,849 | 28,200 | 1,849 |
| 2021-06-30 | 1,840 | 1,896 | 1,840 | 1,896 | 21,600 | 1,896 |
| 2021-06-29 | 1,875 | 1,875 | 1,834 | 1,836 | 16,300 | 1,836 |
| 2021-06-28 | 1,830 | 1,890 | 1,828 | 1,881 | 51,000 | 1,881 |
| 2021-06-25 | 1,822 | 1,822 | 1,803 | 1,817 | 11,600 | 1,817 |
| 2021-06-24 | 1,814 | 1,829 | 1,807 | 1,807 | 16,400 | 1,807 |
| 2021-06-23 | 1,809 | 1,821 | 1,805 | 1,807 | 14,200 | 1,807 |
| 2021-06-22 | 1,805 | 1,822 | 1,805 | 1,819 | 12,300 | 1,819 |
| 2021-06-21 | 1,825 | 1,829 | 1,794 | 1,796 | 25,200 | 1,796 |
| 2021-06-18 | 1,823 | 1,829 | 1,812 | 1,825 | 12,700 | 1,825 |
| 2021-06-17 | 1,834 | 1,834 | 1,822 | 1,822 | 8,400 | 1,822 |
| 2021-06-16 | 1,845 | 1,853 | 1,834 | 1,834 | 5,500 | 1,834 |
| 2021-06-15 | 1,841 | 1,852 | 1,841 | 1,844 | 8,300 | 1,844 |
| 2021-06-14 | 1,850 | 1,852 | 1,832 | 1,843 | 8,900 | 1,843 |
| 2021-06-11 | 1,841 | 1,850 | 1,831 | 1,844 | 10,400 | 1,844 |
| 2021-06-10 | 1,857 | 1,857 | 1,834 | 1,838 | 11,500 | 1,838 |
| 2021-06-09 | 1,875 | 1,875 | 1,855 | 1,857 | 8,300 | 1,857 |
| 2021-06-08 | 1,846 | 1,883 | 1,846 | 1,879 | 14,800 | 1,879 |
| 2021-06-07 | 1,826 | 1,857 | 1,824 | 1,844 | 11,100 | 1,844 |
| 2021-06-04 | 1,808 | 1,837 | 1,808 | 1,818 | 19,900 | 1,818 |
| 2021-06-03 | 1,806 | 1,812 | 1,788 | 1,808 | 19,200 | 1,808 |
| 2021-06-02 | 1,831 | 1,841 | 1,799 | 1,801 | 50,500 | 1,801 |
| 2021-06-01 | 1,821 | 1,829 | 1,807 | 1,819 | 14,600 | 1,819 |
| 2021-05-31 | 1,830 | 1,844 | 1,812 | 1,821 | 20,800 | 1,821 |
| 2021-05-28 | 1,827 | 1,837 | 1,810 | 1,819 | 27,900 | 1,819 |
| 2021-05-27 | 1,850 | 1,850 | 1,822 | 1,822 | 18,300 | 1,822 |
| 2021-05-26 | 1,875 | 1,875 | 1,845 | 1,846 | 25,500 | 1,846 |
| 2021-05-25 | 1,890 | 1,895 | 1,873 | 1,875 | 19,200 | 1,875 |
| 2021-05-24 | 1,904 | 1,906 | 1,882 | 1,884 | 18,800 | 1,884 |
| 2021-05-21 | 1,910 | 1,914 | 1,885 | 1,886 | 24,100 | 1,886 |
| 2021-05-20 | 1,926 | 1,953 | 1,891 | 1,898 | 20,700 | 1,898 |
| 2021-05-19 | 1,913 | 1,948 | 1,908 | 1,923 | 29,600 | 1,923 |
| 2021-05-18 | 1,913 | 1,982 | 1,889 | 1,952 | 111,500 | 1,952 |
| 2021-05-17 | 1,903 | 1,912 | 1,891 | 1,903 | 16,400 | 1,903 |
| 2021-05-14 | 1,881 | 1,933 | 1,881 | 1,905 | 18,200 | 1,905 |
| 2021-05-13 | 1,891 | 1,907 | 1,874 | 1,875 | 12,200 | 1,875 |
| 2021-05-12 | 1,934 | 1,934 | 1,880 | 1,908 | 16,400 | 1,908 |
| 2021-05-11 | 1,926 | 1,934 | 1,903 | 1,906 | 9,600 | 1,906 |
| 2021-05-10 | 1,945 | 1,945 | 1,924 | 1,934 | 8,300 | 1,934 |
| 2021-05-07 | 1,904 | 1,938 | 1,904 | 1,927 | 8,400 | 1,927 |
| 2021-05-06 | 1,881 | 1,922 | 1,881 | 1,900 | 13,700 | 1,900 |
| 2021-04-30 | 1,890 | 1,903 | 1,872 | 1,880 | 21,200 | 1,880 |
| 2021-04-28 | 1,901 | 1,911 | 1,881 | 1,886 | 13,400 | 1,886 |
| 2021-04-27 | 1,905 | 1,917 | 1,896 | 1,898 | 28,000 | 1,898 |
| 2021-04-26 | 1,939 | 1,939 | 1,896 | 1,902 | 8,200 | 1,902 |
| 2021-04-23 | 1,907 | 1,919 | 1,895 | 1,905 | 12,200 | 1,905 |
| 2021-04-22 | 1,901 | 1,920 | 1,890 | 1,907 | 14,000 | 1,907 |
| 2021-04-21 | 1,946 | 1,946 | 1,885 | 1,885 | 28,700 | 1,885 |
| 2021-04-20 | 1,977 | 1,978 | 1,950 | 1,950 | 19,700 | 1,950 |
| 2021-04-19 | 2,000 | 2,003 | 1,968 | 1,977 | 15,000 | 1,977 |
| 2021-04-16 | 2,000 | 2,019 | 1,991 | 1,994 | 11,400 | 1,994 |
| 2021-04-15 | 2,007 | 2,010 | 1,991 | 2,003 | 13,100 | 2,003 |
| 2021-04-14 | 2,014 | 2,015 | 1,986 | 2,004 | 18,800 | 2,004 |
| 2021-04-13 | 2,021 | 2,059 | 2,021 | 2,034 | 14,100 | 2,034 |
| 2021-04-12 | 2,013 | 2,031 | 2,005 | 2,021 | 8,400 | 2,021 |
| 2021-04-09 | 2,004 | 2,027 | 1,995 | 2,013 | 18,600 | 2,013 |
| 2021-04-08 | 2,025 | 2,053 | 2,002 | 2,004 | 25,800 | 2,004 |
| 2021-04-07 | 2,015 | 2,052 | 2,013 | 2,051 | 25,400 | 2,051 |
| 2021-04-06 | 2,035 | 2,047 | 2,008 | 2,032 | 20,500 | 2,032 |
| 2021-04-05 | 2,038 | 2,055 | 2,006 | 2,035 | 26,200 | 2,035 |
| 2021-04-02 | 2,001 | 2,039 | 1,986 | 2,038 | 31,200 | 2,038 |
| 2021-04-01 | 2,053 | 2,053 | 1,999 | 2,000 | 36,100 | 2,000 |
| 2021-03-31 | 2,075 | 2,098 | 2,050 | 2,053 | 32,600 | 2,053 |
| 2021-03-30 | 2,097 | 2,114 | 2,070 | 2,079 | 47,900 | 2,079 |
| 2021-03-29 | 2,211 | 2,227 | 2,175 | 2,206 | 40,300 | 2,206 |
| 2021-03-26 | 2,196 | 2,212 | 2,175 | 2,205 | 30,000 | 2,205 |
| 2021-03-25 | 2,161 | 2,200 | 2,161 | 2,196 | 19,300 | 2,196 |
| 2021-03-24 | 2,222 | 2,222 | 2,143 | 2,158 | 51,100 | 2,158 |
| 2021-03-23 | 2,268 | 2,268 | 2,234 | 2,235 | 18,300 | 2,235 |
| 2021-03-22 | 2,257 | 2,285 | 2,231 | 2,274 | 33,100 | 2,274 |
| 2021-03-19 | 2,247 | 2,264 | 2,198 | 2,264 | 46,600 | 2,264 |
| 2021-03-18 | 2,262 | 2,262 | 2,227 | 2,247 | 23,200 | 2,247 |
| 2021-03-17 | 2,254 | 2,263 | 2,241 | 2,263 | 20,300 | 2,263 |
| 2021-03-16 | 2,250 | 2,250 | 2,230 | 2,247 | 14,100 | 2,247 |
| 2021-03-15 | 2,205 | 2,275 | 2,205 | 2,249 | 45,700 | 2,249 |
| 2021-03-12 | 2,171 | 2,196 | 2,154 | 2,190 | 23,700 | 2,190 |
| 2021-03-11 | 2,130 | 2,173 | 2,130 | 2,173 | 26,200 | 2,173 |
| 2021-03-10 | 2,122 | 2,124 | 2,078 | 2,120 | 27,700 | 2,120 |
| 2021-03-09 | 2,122 | 2,141 | 2,110 | 2,119 | 29,200 | 2,119 |
| 2021-03-08 | 2,135 | 2,158 | 2,096 | 2,118 | 34,400 | 2,118 |
| 2021-03-05 | 2,079 | 2,119 | 2,050 | 2,100 | 56,600 | 2,100 |
| 2021-03-04 | 2,075 | 2,087 | 2,050 | 2,087 | 18,000 | 2,087 |
| 2021-03-03 | 2,084 | 2,084 | 2,060 | 2,080 | 14,600 | 2,080 |
| 2021-03-02 | 2,130 | 2,130 | 2,061 | 2,104 | 31,100 | 2,104 |
| 2021-03-01 | 2,112 | 2,120 | 2,072 | 2,117 | 27,700 | 2,117 |
| 2021-02-26 | 2,167 | 2,167 | 2,072 | 2,076 | 70,500 | 2,076 |
| 2021-02-25 | 2,116 | 2,188 | 2,105 | 2,188 | 41,100 | 2,188 |
| 2021-02-24 | 2,100 | 2,112 | 2,089 | 2,108 | 30,000 | 2,108 |
| 2021-02-22 | 2,038 | 2,094 | 2,014 | 2,093 | 43,200 | 2,093 |
| 2021-02-19 | 2,013 | 2,013 | 1,965 | 1,989 | 53,300 | 1,989 |
| 2021-02-18 | 2,065 | 2,075 | 2,011 | 2,013 | 28,700 | 2,013 |
| 2021-02-17 | 2,037 | 2,065 | 2,020 | 2,061 | 21,800 | 2,061 |
| 2021-02-16 | 2,054 | 2,060 | 2,006 | 2,017 | 28,700 | 2,017 |
| 2021-02-15 | 2,041 | 2,050 | 2,008 | 2,045 | 19,900 | 2,045 |
| 2021-02-12 | 2,026 | 2,075 | 2,002 | 2,002 | 38,700 | 2,002 |
| 2021-02-10 | 2,020 | 2,034 | 1,994 | 1,994 | 38,200 | 1,994 |
| 2021-02-09 | 2,000 | 2,015 | 1,990 | 2,015 | 18,600 | 2,015 |
| 2021-02-08 | 1,945 | 1,994 | 1,943 | 1,988 | 30,600 | 1,988 |
| 2021-02-05 | 1,949 | 1,954 | 1,930 | 1,943 | 14,000 | 1,943 |
| 2021-02-04 | 1,902 | 1,950 | 1,900 | 1,950 | 29,400 | 1,950 |
| 2021-02-03 | 1,913 | 1,916 | 1,903 | 1,913 | 11,000 | 1,913 |
| 2021-02-02 | 1,894 | 1,909 | 1,894 | 1,904 | 10,500 | 1,904 |
| 2021-02-01 | 1,882 | 1,909 | 1,876 | 1,894 | 14,200 | 1,894 |
| 2021-01-29 | 1,887 | 1,896 | 1,872 | 1,882 | 17,100 | 1,882 |
| 2021-01-28 | 1,875 | 1,901 | 1,870 | 1,890 | 16,800 | 1,890 |
| 2021-01-27 | 1,885 | 1,894 | 1,881 | 1,890 | 10,600 | 1,890 |
| 2021-01-26 | 1,900 | 1,900 | 1,875 | 1,893 | 16,300 | 1,893 |
| 2021-01-25 | 1,905 | 1,909 | 1,891 | 1,899 | 7,200 | 1,899 |
| 2021-01-22 | 1,877 | 1,914 | 1,873 | 1,886 | 18,000 | 1,886 |
| 2021-01-21 | 1,885 | 1,895 | 1,872 | 1,883 | 9,700 | 1,883 |
| 2021-01-20 | 1,893 | 1,906 | 1,870 | 1,885 | 19,400 | 1,885 |
| 2021-01-19 | 1,888 | 1,893 | 1,877 | 1,893 | 18,800 | 1,893 |
| 2021-01-18 | 1,833 | 1,885 | 1,811 | 1,878 | 30,600 | 1,878 |
| 2021-01-15 | 1,851 | 1,851 | 1,826 | 1,833 | 13,400 | 1,833 |
| 2021-01-14 | 1,875 | 1,877 | 1,840 | 1,850 | 22,600 | 1,850 |
| 2021-01-13 | 1,820 | 1,869 | 1,820 | 1,864 | 32,000 | 1,864 |
| 2021-01-12 | 1,819 | 1,824 | 1,794 | 1,815 | 24,800 | 1,815 |
| 2021-01-08 | 1,796 | 1,815 | 1,786 | 1,808 | 22,200 | 1,808 |
| 2021-01-07 | 1,781 | 1,810 | 1,781 | 1,796 | 20,300 | 1,796 |
| 2021-01-06 | 1,781 | 1,789 | 1,763 | 1,779 | 17,100 | 1,779 |
| 2021-01-05 | 1,803 | 1,803 | 1,767 | 1,794 | 17,500 | 1,794 |
| 2021-01-04 | 1,820 | 1,820 | 1,781 | 1,804 | 17,300 | 1,804 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
