1881 (株)NIPPO 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 | 3,990 | 3,995 | 3,990 | 3,990 | 576,600 | 3,990 |
| 2021-12-29 | 3,995 | 4,000 | 3,990 | 3,990 | 669,900 | 3,990 |
| 2021-12-28 | 4,000 | 4,000 | 3,990 | 3,990 | 200,000 | 3,990 |
| 2021-12-27 | 3,985 | 3,995 | 3,985 | 3,990 | 436,700 | 3,990 |
| 2021-12-24 | 3,980 | 3,980 | 3,965 | 3,965 | 246,400 | 3,965 |
| 2021-12-23 | 3,980 | 3,980 | 3,965 | 3,970 | 236,800 | 3,970 |
| 2021-12-22 | 3,990 | 3,990 | 3,985 | 3,985 | 271,800 | 3,985 |
| 2021-12-21 | 3,990 | 3,995 | 3,985 | 3,985 | 732,600 | 3,985 |
| 2021-12-20 | 3,990 | 4,000 | 3,985 | 3,985 | 1,116,800 | 3,985 |
| 2021-12-17 | 3,995 | 4,000 | 3,980 | 3,995 | 2,514,000 | 3,995 |
| 2021-12-16 | 4,000 | 4,000 | 3,985 | 3,995 | 1,201,700 | 3,995 |
| 2021-12-15 | 4,000 | 4,000 | 3,980 | 3,995 | 1,553,000 | 3,995 |
| 2021-12-14 | 4,000 | 4,015 | 3,990 | 4,000 | 2,359,900 | 4,000 |
| 2021-12-13 | 4,000 | 4,005 | 3,995 | 4,000 | 991,200 | 4,000 |
| 2021-12-10 | 4,000 | 4,010 | 3,995 | 3,995 | 1,286,600 | 3,995 |
| 2021-12-09 | 4,015 | 4,015 | 4,000 | 4,000 | 559,900 | 4,000 |
| 2021-12-08 | 4,000 | 4,030 | 3,995 | 4,015 | 1,458,800 | 4,015 |
| 2021-12-07 | 4,005 | 4,010 | 4,000 | 4,000 | 349,500 | 4,000 |
| 2021-12-06 | 4,015 | 4,020 | 4,000 | 4,000 | 993,600 | 4,000 |
| 2021-12-03 | 4,015 | 4,025 | 4,010 | 4,020 | 356,200 | 4,020 |
| 2021-12-02 | 4,020 | 4,025 | 4,010 | 4,010 | 756,900 | 4,010 |
| 2021-12-01 | 4,015 | 4,030 | 4,010 | 4,020 | 569,600 | 4,020 |
| 2021-11-30 | 4,015 | 4,025 | 4,010 | 4,010 | 630,700 | 4,010 |
| 2021-11-29 | 4,015 | 4,035 | 4,010 | 4,015 | 430,800 | 4,015 |
| 2021-11-26 | 4,020 | 4,045 | 4,015 | 4,015 | 766,200 | 4,015 |
| 2021-11-25 | 4,025 | 4,040 | 4,020 | 4,025 | 348,100 | 4,025 |
| 2021-11-24 | 4,035 | 4,050 | 4,020 | 4,025 | 542,900 | 4,025 |
| 2021-11-22 | 4,050 | 4,050 | 4,025 | 4,035 | 366,300 | 4,035 |
| 2021-11-19 | 4,025 | 4,065 | 4,010 | 4,060 | 635,900 | 4,060 |
| 2021-11-18 | 4,025 | 4,045 | 4,025 | 4,025 | 618,000 | 4,025 |
| 2021-11-17 | 4,030 | 4,045 | 4,020 | 4,030 | 574,600 | 4,030 |
| 2021-11-16 | 4,035 | 4,065 | 4,030 | 4,030 | 488,900 | 4,030 |
| 2021-11-15 | 4,055 | 4,060 | 4,020 | 4,025 | 613,800 | 4,025 |
| 2021-11-12 | 4,060 | 4,070 | 4,015 | 4,040 | 889,200 | 4,040 |
| 2021-11-11 | 4,130 | 4,155 | 4,065 | 4,075 | 692,300 | 4,075 |
| 2021-11-10 | 4,095 | 4,145 | 4,085 | 4,120 | 462,800 | 4,120 |
| 2021-11-09 | 4,055 | 4,115 | 4,035 | 4,085 | 1,652,400 | 4,085 |
| 2021-11-08 | 4,055 | 4,065 | 4,040 | 4,040 | 444,400 | 4,040 |
| 2021-11-05 | 4,070 | 4,070 | 4,040 | 4,060 | 516,600 | 4,060 |
| 2021-11-04 | 4,030 | 4,050 | 4,025 | 4,050 | 845,100 | 4,050 |
| 2021-11-02 | 4,035 | 4,040 | 4,020 | 4,025 | 749,600 | 4,025 |
| 2021-11-01 | 4,040 | 4,045 | 4,005 | 4,030 | 779,900 | 4,030 |
| 2021-10-29 | 4,030 | 4,035 | 4,015 | 4,025 | 471,000 | 4,025 |
| 2021-10-28 | 4,035 | 4,050 | 4,030 | 4,035 | 405,200 | 4,035 |
| 2021-10-27 | 4,035 | 4,045 | 4,030 | 4,035 | 356,700 | 4,035 |
| 2021-10-26 | 4,040 | 4,050 | 4,030 | 4,035 | 289,900 | 4,035 |
| 2021-10-25 | 4,035 | 4,050 | 4,025 | 4,035 | 276,800 | 4,035 |
| 2021-10-22 | 4,040 | 4,060 | 4,025 | 4,035 | 864,900 | 4,035 |
| 2021-10-21 | 4,040 | 4,065 | 4,035 | 4,060 | 335,400 | 4,060 |
| 2021-10-20 | 4,040 | 4,060 | 4,020 | 4,045 | 473,500 | 4,045 |
| 2021-10-19 | 4,055 | 4,065 | 4,040 | 4,055 | 366,800 | 4,055 |
| 2021-10-18 | 4,065 | 4,065 | 4,035 | 4,045 | 528,700 | 4,045 |
| 2021-10-15 | 4,060 | 4,075 | 4,055 | 4,075 | 308,300 | 4,075 |
| 2021-10-14 | 4,085 | 4,100 | 4,050 | 4,050 | 543,100 | 4,050 |
| 2021-10-13 | 4,075 | 4,110 | 4,070 | 4,085 | 261,000 | 4,085 |
| 2021-10-12 | 4,095 | 4,105 | 4,055 | 4,065 | 487,400 | 4,065 |
| 2021-10-11 | 4,100 | 4,130 | 4,075 | 4,110 | 304,800 | 4,110 |
| 2021-10-08 | 4,055 | 4,105 | 4,050 | 4,095 | 410,200 | 4,095 |
| 2021-10-07 | 4,030 | 4,080 | 4,025 | 4,040 | 589,100 | 4,040 |
| 2021-10-06 | 4,055 | 4,080 | 4,010 | 4,035 | 975,000 | 4,035 |
| 2021-10-05 | 4,000 | 4,085 | 3,995 | 4,050 | 1,173,000 | 4,050 |
| 2021-10-04 | 4,010 | 4,010 | 3,990 | 3,995 | 809,200 | 3,995 |
| 2021-10-01 | 4,015 | 4,025 | 4,005 | 4,005 | 881,100 | 4,005 |
| 2021-09-30 | 4,030 | 4,035 | 4,015 | 4,015 | 817,000 | 4,015 |
| 2021-09-29 | 4,040 | 4,050 | 4,035 | 4,035 | 532,300 | 4,035 |
| 2021-09-28 | 4,025 | 4,045 | 4,015 | 4,040 | 706,100 | 4,040 |
| 2021-09-27 | 4,015 | 4,030 | 4,010 | 4,015 | 1,209,000 | 4,015 |
| 2021-09-24 | 4,005 | 4,015 | 3,990 | 3,990 | 940,300 | 3,990 |
| 2021-09-22 | 3,995 | 4,005 | 3,985 | 4,000 | 1,726,900 | 4,000 |
| 2021-09-21 | 3,995 | 4,005 | 3,985 | 3,990 | 1,106,200 | 3,990 |
| 2021-09-17 | 3,990 | 4,005 | 3,985 | 4,000 | 944,600 | 4,000 |
| 2021-09-16 | 3,995 | 3,995 | 3,985 | 3,985 | 667,000 | 3,985 |
| 2021-09-15 | 3,985 | 4,000 | 3,985 | 3,985 | 1,197,700 | 3,985 |
| 2021-09-14 | 3,990 | 4,005 | 3,985 | 3,985 | 1,280,700 | 3,985 |
| 2021-09-13 | 3,995 | 4,015 | 3,990 | 3,990 | 1,067,000 | 3,990 |
| 2021-09-10 | 4,000 | 4,010 | 3,990 | 4,000 | 1,445,600 | 4,000 |
| 2021-09-09 | 4,015 | 4,030 | 4,000 | 4,005 | 1,151,300 | 4,005 |
| 2021-09-08 | 4,000 | 4,150 | 3,995 | 4,010 | 2,664,000 | 4,010 |
| 2021-09-07 | 4,215 | 4,215 | 4,215 | 4,215 | 52,300 | 4,215 |
| 2021-09-06 | 3,430 | 3,550 | 3,415 | 3,515 | 207,700 | 3,515 |
| 2021-09-03 | 3,275 | 3,430 | 3,240 | 3,410 | 226,300 | 3,410 |
| 2021-09-02 | 3,180 | 3,300 | 3,175 | 3,285 | 202,200 | 3,285 |
| 2021-09-01 | 3,205 | 3,250 | 3,180 | 3,240 | 116,100 | 3,240 |
| 2021-08-31 | 3,160 | 3,280 | 3,130 | 3,235 | 274,900 | 3,235 |
| 2021-08-30 | 3,120 | 3,190 | 3,100 | 3,180 | 153,500 | 3,180 |
| 2021-08-27 | 3,080 | 3,105 | 3,065 | 3,075 | 55,500 | 3,075 |
| 2021-08-26 | 3,065 | 3,100 | 3,050 | 3,085 | 38,000 | 3,085 |
| 2021-08-25 | 3,100 | 3,110 | 3,070 | 3,080 | 53,000 | 3,080 |
| 2021-08-24 | 3,085 | 3,100 | 3,060 | 3,075 | 64,100 | 3,075 |
| 2021-08-23 | 3,080 | 3,105 | 3,065 | 3,065 | 65,400 | 3,065 |
| 2021-08-20 | 3,030 | 3,055 | 3,020 | 3,045 | 51,100 | 3,045 |
| 2021-08-19 | 3,055 | 3,065 | 3,025 | 3,030 | 72,000 | 3,030 |
| 2021-08-18 | 3,060 | 3,105 | 3,050 | 3,085 | 60,100 | 3,085 |
| 2021-08-17 | 3,060 | 3,090 | 3,050 | 3,055 | 51,300 | 3,055 |
| 2021-08-16 | 3,055 | 3,060 | 3,025 | 3,035 | 60,100 | 3,035 |
| 2021-08-13 | 3,050 | 3,100 | 3,050 | 3,080 | 76,300 | 3,080 |
| 2021-08-12 | 3,030 | 3,075 | 3,020 | 3,035 | 85,400 | 3,035 |
| 2021-08-11 | 3,010 | 3,015 | 2,975 | 2,989 | 134,600 | 2,989 |
| 2021-08-10 | 2,950 | 3,005 | 2,921 | 2,965 | 201,500 | 2,965 |
| 2021-08-06 | 2,980 | 3,005 | 2,952 | 2,967 | 279,400 | 2,967 |
| 2021-08-05 | 3,085 | 3,105 | 2,997 | 2,999 | 217,200 | 2,999 |
| 2021-08-04 | 3,100 | 3,110 | 3,080 | 3,085 | 50,000 | 3,085 |
| 2021-08-03 | 3,100 | 3,110 | 3,080 | 3,085 | 79,100 | 3,085 |
| 2021-08-02 | 3,035 | 3,100 | 3,025 | 3,100 | 134,200 | 3,100 |
| 2021-07-30 | 3,080 | 3,095 | 3,025 | 3,030 | 152,500 | 3,030 |
| 2021-07-29 | 3,120 | 3,130 | 3,100 | 3,105 | 90,700 | 3,105 |
| 2021-07-28 | 3,125 | 3,150 | 3,110 | 3,130 | 46,300 | 3,130 |
| 2021-07-27 | 3,165 | 3,170 | 3,140 | 3,145 | 49,400 | 3,145 |
| 2021-07-26 | 3,150 | 3,165 | 3,120 | 3,130 | 117,100 | 3,130 |
| 2021-07-21 | 3,110 | 3,120 | 3,075 | 3,095 | 107,300 | 3,095 |
| 2021-07-20 | 3,025 | 3,060 | 3,020 | 3,040 | 85,300 | 3,040 |
| 2021-07-19 | 3,040 | 3,095 | 3,040 | 3,065 | 83,000 | 3,065 |
| 2021-07-16 | 3,100 | 3,120 | 3,085 | 3,085 | 63,000 | 3,085 |
| 2021-07-15 | 3,170 | 3,180 | 3,110 | 3,120 | 109,400 | 3,120 |
| 2021-07-14 | 3,170 | 3,195 | 3,155 | 3,155 | 79,500 | 3,155 |
| 2021-07-13 | 3,155 | 3,165 | 3,130 | 3,150 | 79,500 | 3,150 |
| 2021-07-12 | 3,105 | 3,160 | 3,105 | 3,140 | 105,000 | 3,140 |
| 2021-07-09 | 3,050 | 3,105 | 3,025 | 3,080 | 185,800 | 3,080 |
| 2021-07-08 | 3,155 | 3,155 | 3,120 | 3,120 | 165,000 | 3,120 |
| 2021-07-07 | 3,120 | 3,175 | 3,115 | 3,160 | 107,600 | 3,160 |
| 2021-07-06 | 3,190 | 3,210 | 3,175 | 3,185 | 82,300 | 3,185 |
| 2021-07-05 | 3,145 | 3,190 | 3,145 | 3,155 | 32,300 | 3,155 |
| 2021-07-02 | 3,135 | 3,190 | 3,120 | 3,185 | 142,100 | 3,185 |
| 2021-07-01 | 3,130 | 3,160 | 3,095 | 3,100 | 109,400 | 3,100 |
| 2021-06-30 | 3,180 | 3,195 | 3,145 | 3,165 | 151,300 | 3,165 |
| 2021-06-29 | 3,180 | 3,190 | 3,115 | 3,140 | 115,600 | 3,140 |
| 2021-06-28 | 3,165 | 3,195 | 3,160 | 3,180 | 118,900 | 3,180 |
| 2021-06-25 | 3,285 | 3,290 | 3,150 | 3,185 | 126,600 | 3,185 |
| 2021-06-24 | 3,220 | 3,245 | 3,210 | 3,215 | 75,900 | 3,215 |
| 2021-06-23 | 3,220 | 3,270 | 3,205 | 3,235 | 156,500 | 3,235 |
| 2021-06-22 | 3,265 | 3,270 | 3,200 | 3,240 | 169,700 | 3,240 |
| 2021-06-21 | 3,165 | 3,170 | 3,125 | 3,155 | 151,600 | 3,155 |
| 2021-06-18 | 3,215 | 3,215 | 3,170 | 3,180 | 165,600 | 3,180 |
| 2021-06-17 | 3,180 | 3,180 | 3,125 | 3,150 | 105,100 | 3,150 |
| 2021-06-16 | 3,195 | 3,210 | 3,145 | 3,150 | 99,000 | 3,150 |
| 2021-06-15 | 3,140 | 3,170 | 3,105 | 3,165 | 113,500 | 3,165 |
| 2021-06-14 | 3,200 | 3,205 | 3,100 | 3,155 | 222,100 | 3,155 |
| 2021-06-11 | 3,015 | 3,265 | 2,977 | 3,200 | 713,400 | 3,200 |
| 2021-06-10 | 3,025 | 3,025 | 2,985 | 3,010 | 112,100 | 3,010 |
| 2021-06-09 | 3,035 | 3,035 | 3,015 | 3,020 | 121,200 | 3,020 |
| 2021-06-08 | 2,971 | 3,010 | 2,967 | 3,005 | 75,100 | 3,005 |
| 2021-06-07 | 2,967 | 2,973 | 2,944 | 2,957 | 157,500 | 2,957 |
| 2021-06-04 | 2,997 | 2,999 | 2,958 | 2,996 | 158,300 | 2,996 |
| 2021-06-03 | 2,942 | 2,983 | 2,942 | 2,973 | 151,400 | 2,973 |
| 2021-06-02 | 2,905 | 2,968 | 2,891 | 2,949 | 244,600 | 2,949 |
| 2021-06-01 | 2,890 | 2,895 | 2,844 | 2,885 | 146,700 | 2,885 |
| 2021-05-31 | 2,846 | 2,890 | 2,829 | 2,837 | 117,100 | 2,837 |
| 2021-05-28 | 2,890 | 2,891 | 2,839 | 2,858 | 142,200 | 2,858 |
| 2021-05-27 | 2,892 | 2,899 | 2,836 | 2,840 | 218,400 | 2,840 |
| 2021-05-26 | 2,963 | 2,963 | 2,904 | 2,913 | 169,600 | 2,913 |
| 2021-05-25 | 2,932 | 2,983 | 2,923 | 2,982 | 185,600 | 2,982 |
| 2021-05-24 | 2,910 | 2,961 | 2,906 | 2,938 | 127,600 | 2,938 |
| 2021-05-21 | 2,903 | 2,922 | 2,886 | 2,895 | 124,900 | 2,895 |
| 2021-05-20 | 2,899 | 2,928 | 2,893 | 2,909 | 90,000 | 2,909 |
| 2021-05-19 | 2,886 | 2,886 | 2,858 | 2,880 | 135,300 | 2,880 |
| 2021-05-18 | 2,905 | 2,928 | 2,891 | 2,921 | 143,300 | 2,921 |
| 2021-05-17 | 2,892 | 2,907 | 2,855 | 2,905 | 131,900 | 2,905 |
| 2021-05-14 | 2,860 | 2,937 | 2,856 | 2,921 | 142,900 | 2,921 |
| 2021-05-13 | 2,827 | 2,861 | 2,803 | 2,839 | 152,300 | 2,839 |
| 2021-05-12 | 2,873 | 2,946 | 2,843 | 2,859 | 203,500 | 2,859 |
| 2021-05-11 | 2,882 | 2,902 | 2,872 | 2,892 | 215,700 | 2,892 |
| 2021-05-10 | 2,911 | 2,919 | 2,898 | 2,914 | 104,300 | 2,914 |
| 2021-05-07 | 2,878 | 2,933 | 2,878 | 2,926 | 131,100 | 2,926 |
| 2021-05-06 | 2,890 | 2,917 | 2,877 | 2,898 | 108,100 | 2,898 |
| 2021-04-30 | 2,881 | 2,897 | 2,854 | 2,862 | 117,200 | 2,862 |
| 2021-04-28 | 2,886 | 2,911 | 2,858 | 2,863 | 111,400 | 2,863 |
| 2021-04-27 | 2,900 | 2,902 | 2,875 | 2,887 | 127,500 | 2,887 |
| 2021-04-26 | 2,984 | 2,984 | 2,926 | 2,931 | 96,300 | 2,931 |
| 2021-04-23 | 2,969 | 2,978 | 2,953 | 2,974 | 101,200 | 2,974 |
| 2021-04-22 | 3,030 | 3,030 | 2,969 | 2,985 | 135,300 | 2,985 |
| 2021-04-21 | 3,020 | 3,030 | 2,968 | 2,985 | 195,700 | 2,985 |
| 2021-04-20 | 3,095 | 3,095 | 3,035 | 3,045 | 199,100 | 3,045 |
| 2021-04-19 | 3,170 | 3,175 | 3,125 | 3,130 | 105,500 | 3,130 |
| 2021-04-16 | 3,185 | 3,200 | 3,115 | 3,155 | 111,800 | 3,155 |
| 2021-04-15 | 3,120 | 3,170 | 3,120 | 3,170 | 173,300 | 3,170 |
| 2021-04-14 | 3,075 | 3,135 | 3,065 | 3,120 | 208,300 | 3,120 |
| 2021-04-13 | 3,045 | 3,090 | 3,035 | 3,075 | 136,500 | 3,075 |
| 2021-04-12 | 3,020 | 3,055 | 2,999 | 3,045 | 85,200 | 3,045 |
| 2021-04-09 | 3,035 | 3,065 | 3,020 | 3,035 | 82,800 | 3,035 |
| 2021-04-08 | 3,050 | 3,055 | 3,005 | 3,020 | 115,200 | 3,020 |
| 2021-04-07 | 3,005 | 3,040 | 3,005 | 3,025 | 95,000 | 3,025 |
| 2021-04-06 | 3,010 | 3,025 | 2,992 | 3,000 | 112,200 | 3,000 |
| 2021-04-05 | 3,005 | 3,015 | 2,965 | 3,000 | 110,100 | 3,000 |
| 2021-04-02 | 3,035 | 3,035 | 2,978 | 3,000 | 125,800 | 3,000 |
| 2021-04-01 | 3,040 | 3,070 | 3,030 | 3,035 | 242,500 | 3,035 |
| 2021-03-31 | 3,090 | 3,100 | 3,020 | 3,020 | 132,600 | 3,020 |
| 2021-03-30 | 3,000 | 3,040 | 2,983 | 3,025 | 143,800 | 3,025 |
| 2021-03-29 | 3,125 | 3,125 | 3,045 | 3,085 | 231,800 | 3,085 |
| 2021-03-26 | 3,045 | 3,080 | 3,045 | 3,060 | 201,900 | 3,060 |
| 2021-03-25 | 2,979 | 3,020 | 2,966 | 2,995 | 263,800 | 2,995 |
| 2021-03-24 | 3,010 | 3,010 | 2,942 | 2,960 | 247,600 | 2,960 |
| 2021-03-23 | 3,030 | 3,040 | 2,996 | 3,015 | 212,400 | 3,015 |
| 2021-03-22 | 2,997 | 3,050 | 2,981 | 3,030 | 238,400 | 3,030 |
| 2021-03-19 | 3,025 | 3,040 | 2,965 | 3,000 | 687,200 | 3,000 |
| 2021-03-18 | 3,130 | 3,130 | 3,075 | 3,120 | 189,300 | 3,120 |
| 2021-03-17 | 3,150 | 3,150 | 3,090 | 3,115 | 135,400 | 3,115 |
| 2021-03-16 | 3,130 | 3,150 | 3,100 | 3,145 | 112,900 | 3,145 |
| 2021-03-15 | 3,035 | 3,095 | 3,015 | 3,095 | 137,900 | 3,095 |
| 2021-03-12 | 3,045 | 3,045 | 2,998 | 3,040 | 136,100 | 3,040 |
| 2021-03-11 | 3,025 | 3,050 | 3,015 | 3,030 | 196,200 | 3,030 |
| 2021-03-10 | 3,050 | 3,050 | 3,000 | 3,015 | 172,900 | 3,015 |
| 2021-03-09 | 3,050 | 3,095 | 3,030 | 3,070 | 126,600 | 3,070 |
| 2021-03-08 | 3,015 | 3,050 | 2,989 | 3,015 | 140,200 | 3,015 |
| 2021-03-05 | 2,961 | 2,988 | 2,945 | 2,987 | 197,900 | 2,987 |
| 2021-03-04 | 2,915 | 2,959 | 2,896 | 2,949 | 218,000 | 2,949 |
| 2021-03-03 | 2,907 | 2,937 | 2,891 | 2,893 | 306,600 | 2,893 |
| 2021-03-02 | 2,915 | 2,943 | 2,886 | 2,940 | 201,800 | 2,940 |
| 2021-03-01 | 2,850 | 2,911 | 2,844 | 2,904 | 277,600 | 2,904 |
| 2021-02-26 | 2,804 | 2,833 | 2,780 | 2,781 | 207,100 | 2,781 |
| 2021-02-25 | 2,808 | 2,831 | 2,775 | 2,829 | 108,900 | 2,829 |
| 2021-02-24 | 2,832 | 2,843 | 2,759 | 2,759 | 157,400 | 2,759 |
| 2021-02-22 | 2,775 | 2,839 | 2,775 | 2,832 | 101,500 | 2,832 |
| 2021-02-19 | 2,797 | 2,802 | 2,774 | 2,784 | 141,700 | 2,784 |
| 2021-02-18 | 2,850 | 2,857 | 2,814 | 2,827 | 254,300 | 2,827 |
| 2021-02-17 | 2,825 | 2,866 | 2,823 | 2,850 | 150,400 | 2,850 |
| 2021-02-16 | 2,811 | 2,852 | 2,800 | 2,841 | 229,700 | 2,841 |
| 2021-02-15 | 2,830 | 2,852 | 2,800 | 2,811 | 274,100 | 2,811 |
| 2021-02-12 | 2,852 | 2,868 | 2,786 | 2,793 | 238,800 | 2,793 |
| 2021-02-10 | 2,891 | 2,896 | 2,847 | 2,850 | 245,900 | 2,850 |
| 2021-02-09 | 2,850 | 2,898 | 2,850 | 2,898 | 151,400 | 2,898 |
| 2021-02-08 | 2,782 | 2,841 | 2,782 | 2,836 | 168,700 | 2,836 |
| 2021-02-05 | 2,746 | 2,780 | 2,730 | 2,777 | 141,900 | 2,777 |
| 2021-02-04 | 2,701 | 2,744 | 2,677 | 2,740 | 159,200 | 2,740 |
| 2021-02-03 | 2,661 | 2,705 | 2,652 | 2,705 | 126,800 | 2,705 |
| 2021-02-02 | 2,627 | 2,651 | 2,619 | 2,651 | 138,400 | 2,651 |
| 2021-02-01 | 2,598 | 2,633 | 2,583 | 2,606 | 132,800 | 2,606 |
| 2021-01-29 | 2,646 | 2,651 | 2,609 | 2,609 | 145,500 | 2,609 |
| 2021-01-28 | 2,650 | 2,667 | 2,638 | 2,638 | 287,700 | 2,638 |
| 2021-01-27 | 2,703 | 2,708 | 2,690 | 2,700 | 105,600 | 2,700 |
| 2021-01-26 | 2,686 | 2,702 | 2,677 | 2,692 | 110,200 | 2,692 |
| 2021-01-25 | 2,703 | 2,712 | 2,682 | 2,694 | 135,100 | 2,694 |
| 2021-01-22 | 2,700 | 2,725 | 2,697 | 2,703 | 137,000 | 2,703 |
| 2021-01-21 | 2,687 | 2,727 | 2,679 | 2,683 | 192,100 | 2,683 |
| 2021-01-20 | 2,685 | 2,705 | 2,677 | 2,701 | 143,100 | 2,701 |
| 2021-01-19 | 2,695 | 2,709 | 2,679 | 2,694 | 144,600 | 2,694 |
| 2021-01-18 | 2,690 | 2,708 | 2,671 | 2,693 | 158,100 | 2,693 |
| 2021-01-15 | 2,781 | 2,788 | 2,701 | 2,719 | 275,500 | 2,719 |
| 2021-01-14 | 2,751 | 2,811 | 2,735 | 2,784 | 178,800 | 2,784 |
| 2021-01-13 | 2,703 | 2,778 | 2,700 | 2,774 | 201,700 | 2,774 |
| 2021-01-12 | 2,700 | 2,732 | 2,675 | 2,720 | 212,400 | 2,720 |
| 2021-01-08 | 2,752 | 2,768 | 2,733 | 2,750 | 194,700 | 2,750 |
| 2021-01-07 | 2,750 | 2,784 | 2,729 | 2,749 | 134,800 | 2,749 |
| 2021-01-06 | 2,719 | 2,734 | 2,713 | 2,721 | 105,600 | 2,721 |
| 2021-01-05 | 2,741 | 2,756 | 2,732 | 2,742 | 129,900 | 2,742 |
| 2021-01-04 | 2,813 | 2,831 | 2,757 | 2,786 | 148,700 | 2,786 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
