1944 (株)きんでん 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 | 1,734 | 1,742 | 1,722 | 1,728 | 82,800 | 1,728 |
| 2021-12-29 | 1,737 | 1,747 | 1,726 | 1,739 | 179,000 | 1,739 |
| 2021-12-28 | 1,716 | 1,739 | 1,715 | 1,734 | 204,400 | 1,734 |
| 2021-12-27 | 1,727 | 1,727 | 1,700 | 1,707 | 132,400 | 1,707 |
| 2021-12-24 | 1,740 | 1,740 | 1,721 | 1,727 | 151,600 | 1,727 |
| 2021-12-23 | 1,740 | 1,745 | 1,728 | 1,744 | 180,700 | 1,744 |
| 2021-12-22 | 1,751 | 1,751 | 1,727 | 1,734 | 156,500 | 1,734 |
| 2021-12-21 | 1,749 | 1,769 | 1,740 | 1,751 | 217,900 | 1,751 |
| 2021-12-20 | 1,736 | 1,755 | 1,732 | 1,733 | 175,600 | 1,733 |
| 2021-12-17 | 1,787 | 1,801 | 1,765 | 1,773 | 503,800 | 1,773 |
| 2021-12-16 | 1,783 | 1,792 | 1,771 | 1,787 | 190,300 | 1,787 |
| 2021-12-15 | 1,735 | 1,771 | 1,735 | 1,762 | 189,300 | 1,762 |
| 2021-12-14 | 1,756 | 1,758 | 1,737 | 1,744 | 208,600 | 1,744 |
| 2021-12-13 | 1,844 | 1,845 | 1,756 | 1,763 | 565,900 | 1,763 |
| 2021-12-10 | 1,738 | 1,744 | 1,720 | 1,724 | 222,700 | 1,724 |
| 2021-12-09 | 1,726 | 1,731 | 1,715 | 1,725 | 221,400 | 1,725 |
| 2021-12-08 | 1,766 | 1,774 | 1,735 | 1,735 | 278,200 | 1,735 |
| 2021-12-07 | 1,733 | 1,768 | 1,721 | 1,766 | 240,700 | 1,766 |
| 2021-12-06 | 1,726 | 1,740 | 1,713 | 1,720 | 386,000 | 1,720 |
| 2021-12-03 | 1,691 | 1,718 | 1,686 | 1,718 | 269,300 | 1,718 |
| 2021-12-02 | 1,655 | 1,691 | 1,655 | 1,677 | 261,100 | 1,677 |
| 2021-12-01 | 1,624 | 1,672 | 1,622 | 1,667 | 242,700 | 1,667 |
| 2021-11-30 | 1,663 | 1,689 | 1,643 | 1,643 | 417,400 | 1,643 |
| 2021-11-29 | 1,675 | 1,675 | 1,646 | 1,648 | 253,000 | 1,648 |
| 2021-11-26 | 1,705 | 1,705 | 1,678 | 1,680 | 232,900 | 1,680 |
| 2021-11-25 | 1,727 | 1,727 | 1,708 | 1,708 | 126,000 | 1,708 |
| 2021-11-24 | 1,745 | 1,756 | 1,725 | 1,726 | 229,100 | 1,726 |
| 2021-11-22 | 1,730 | 1,756 | 1,727 | 1,745 | 142,100 | 1,745 |
| 2021-11-19 | 1,745 | 1,753 | 1,736 | 1,743 | 239,400 | 1,743 |
| 2021-11-18 | 1,753 | 1,763 | 1,747 | 1,749 | 217,600 | 1,749 |
| 2021-11-17 | 1,771 | 1,776 | 1,755 | 1,758 | 135,100 | 1,758 |
| 2021-11-16 | 1,794 | 1,805 | 1,776 | 1,776 | 185,300 | 1,776 |
| 2021-11-15 | 1,796 | 1,823 | 1,789 | 1,793 | 244,000 | 1,793 |
| 2021-11-12 | 1,788 | 1,835 | 1,788 | 1,826 | 191,900 | 1,826 |
| 2021-11-11 | 1,823 | 1,823 | 1,790 | 1,791 | 212,800 | 1,791 |
| 2021-11-10 | 1,848 | 1,852 | 1,818 | 1,822 | 185,300 | 1,822 |
| 2021-11-09 | 1,843 | 1,853 | 1,834 | 1,840 | 143,700 | 1,840 |
| 2021-11-08 | 1,866 | 1,867 | 1,843 | 1,846 | 152,100 | 1,846 |
| 2021-11-05 | 1,891 | 1,892 | 1,859 | 1,869 | 243,000 | 1,869 |
| 2021-11-04 | 1,882 | 1,902 | 1,880 | 1,902 | 291,500 | 1,902 |
| 2021-11-02 | 1,860 | 1,874 | 1,855 | 1,868 | 273,700 | 1,868 |
| 2021-11-01 | 1,877 | 1,879 | 1,854 | 1,877 | 210,300 | 1,877 |
| 2021-10-29 | 1,855 | 1,877 | 1,829 | 1,866 | 351,000 | 1,866 |
| 2021-10-28 | 1,877 | 1,885 | 1,851 | 1,857 | 1,556,700 | 1,857 |
| 2021-10-27 | 1,889 | 1,891 | 1,871 | 1,881 | 273,300 | 1,881 |
| 2021-10-26 | 1,900 | 1,909 | 1,889 | 1,896 | 274,800 | 1,896 |
| 2021-10-25 | 1,875 | 1,896 | 1,871 | 1,877 | 253,400 | 1,877 |
| 2021-10-22 | 1,864 | 1,888 | 1,860 | 1,881 | 237,000 | 1,881 |
| 2021-10-21 | 1,893 | 1,897 | 1,876 | 1,878 | 204,000 | 1,878 |
| 2021-10-20 | 1,909 | 1,912 | 1,896 | 1,900 | 176,300 | 1,900 |
| 2021-10-19 | 1,922 | 1,922 | 1,901 | 1,904 | 135,400 | 1,904 |
| 2021-10-18 | 1,935 | 1,935 | 1,896 | 1,913 | 168,800 | 1,913 |
| 2021-10-15 | 1,905 | 1,931 | 1,901 | 1,927 | 163,300 | 1,927 |
| 2021-10-14 | 1,888 | 1,903 | 1,882 | 1,898 | 131,600 | 1,898 |
| 2021-10-13 | 1,900 | 1,904 | 1,886 | 1,894 | 180,200 | 1,894 |
| 2021-10-12 | 1,896 | 1,900 | 1,877 | 1,886 | 148,900 | 1,886 |
| 2021-10-11 | 1,879 | 1,905 | 1,877 | 1,905 | 175,100 | 1,905 |
| 2021-10-08 | 1,905 | 1,913 | 1,887 | 1,891 | 306,400 | 1,891 |
| 2021-10-07 | 1,885 | 1,890 | 1,872 | 1,872 | 200,200 | 1,872 |
| 2021-10-06 | 1,892 | 1,902 | 1,857 | 1,880 | 265,900 | 1,880 |
| 2021-10-05 | 1,851 | 1,891 | 1,851 | 1,878 | 255,100 | 1,878 |
| 2021-10-04 | 1,876 | 1,879 | 1,865 | 1,874 | 148,000 | 1,874 |
| 2021-10-01 | 1,874 | 1,877 | 1,847 | 1,852 | 161,300 | 1,852 |
| 2021-09-30 | 1,891 | 1,914 | 1,887 | 1,888 | 206,600 | 1,888 |
| 2021-09-29 | 1,883 | 1,892 | 1,869 | 1,892 | 231,300 | 1,892 |
| 2021-09-28 | 1,933 | 1,933 | 1,907 | 1,925 | 200,400 | 1,925 |
| 2021-09-27 | 1,954 | 1,958 | 1,926 | 1,933 | 202,000 | 1,933 |
| 2021-09-24 | 1,950 | 1,962 | 1,937 | 1,960 | 251,600 | 1,960 |
| 2021-09-22 | 1,949 | 1,959 | 1,938 | 1,943 | 219,100 | 1,943 |
| 2021-09-21 | 1,952 | 1,975 | 1,940 | 1,960 | 244,700 | 1,960 |
| 2021-09-17 | 1,980 | 1,988 | 1,967 | 1,986 | 391,800 | 1,986 |
| 2021-09-16 | 1,950 | 1,976 | 1,943 | 1,967 | 223,400 | 1,967 |
| 2021-09-15 | 1,966 | 1,967 | 1,928 | 1,942 | 215,300 | 1,942 |
| 2021-09-14 | 1,977 | 1,997 | 1,965 | 1,997 | 240,400 | 1,997 |
| 2021-09-13 | 1,975 | 1,983 | 1,954 | 1,982 | 188,400 | 1,982 |
| 2021-09-10 | 1,934 | 1,981 | 1,931 | 1,980 | 358,600 | 1,980 |
| 2021-09-09 | 1,950 | 1,962 | 1,935 | 1,941 | 163,800 | 1,941 |
| 2021-09-08 | 1,952 | 1,963 | 1,945 | 1,952 | 224,400 | 1,952 |
| 2021-09-07 | 1,930 | 1,954 | 1,930 | 1,946 | 206,100 | 1,946 |
| 2021-09-06 | 1,948 | 1,948 | 1,907 | 1,914 | 241,600 | 1,914 |
| 2021-09-03 | 1,889 | 1,928 | 1,884 | 1,922 | 255,500 | 1,922 |
| 2021-09-02 | 1,864 | 1,888 | 1,864 | 1,884 | 198,900 | 1,884 |
| 2021-09-01 | 1,860 | 1,877 | 1,846 | 1,867 | 127,000 | 1,867 |
| 2021-08-31 | 1,838 | 1,874 | 1,835 | 1,863 | 167,400 | 1,863 |
| 2021-08-30 | 1,833 | 1,854 | 1,832 | 1,854 | 156,700 | 1,854 |
| 2021-08-27 | 1,840 | 1,843 | 1,822 | 1,823 | 125,700 | 1,823 |
| 2021-08-26 | 1,832 | 1,839 | 1,825 | 1,834 | 138,600 | 1,834 |
| 2021-08-25 | 1,843 | 1,850 | 1,831 | 1,831 | 114,300 | 1,831 |
| 2021-08-24 | 1,829 | 1,850 | 1,823 | 1,846 | 148,800 | 1,846 |
| 2021-08-23 | 1,826 | 1,844 | 1,825 | 1,837 | 129,000 | 1,837 |
| 2021-08-20 | 1,800 | 1,821 | 1,800 | 1,813 | 149,900 | 1,813 |
| 2021-08-19 | 1,802 | 1,814 | 1,800 | 1,806 | 120,600 | 1,806 |
| 2021-08-18 | 1,801 | 1,829 | 1,800 | 1,810 | 112,600 | 1,810 |
| 2021-08-17 | 1,802 | 1,802 | 1,784 | 1,789 | 107,900 | 1,789 |
| 2021-08-16 | 1,821 | 1,821 | 1,787 | 1,790 | 159,200 | 1,790 |
| 2021-08-13 | 1,832 | 1,838 | 1,821 | 1,825 | 59,200 | 1,825 |
| 2021-08-12 | 1,821 | 1,838 | 1,815 | 1,827 | 145,300 | 1,827 |
| 2021-08-11 | 1,830 | 1,830 | 1,813 | 1,815 | 167,200 | 1,815 |
| 2021-08-10 | 1,810 | 1,835 | 1,807 | 1,816 | 175,300 | 1,816 |
| 2021-08-06 | 1,797 | 1,809 | 1,790 | 1,797 | 103,100 | 1,797 |
| 2021-08-05 | 1,809 | 1,813 | 1,795 | 1,797 | 198,000 | 1,797 |
| 2021-08-04 | 1,824 | 1,825 | 1,806 | 1,813 | 178,400 | 1,813 |
| 2021-08-03 | 1,820 | 1,837 | 1,814 | 1,820 | 164,800 | 1,820 |
| 2021-08-02 | 1,807 | 1,836 | 1,799 | 1,832 | 238,100 | 1,832 |
| 2021-07-30 | 1,803 | 1,817 | 1,760 | 1,769 | 415,300 | 1,769 |
| 2021-07-29 | 1,841 | 1,845 | 1,829 | 1,831 | 201,100 | 1,831 |
| 2021-07-28 | 1,831 | 1,843 | 1,831 | 1,842 | 110,200 | 1,842 |
| 2021-07-27 | 1,839 | 1,858 | 1,839 | 1,854 | 266,300 | 1,854 |
| 2021-07-26 | 1,847 | 1,847 | 1,824 | 1,824 | 269,900 | 1,824 |
| 2021-07-21 | 1,819 | 1,828 | 1,809 | 1,811 | 123,500 | 1,811 |
| 2021-07-20 | 1,788 | 1,805 | 1,778 | 1,798 | 167,400 | 1,798 |
| 2021-07-19 | 1,802 | 1,817 | 1,795 | 1,810 | 210,800 | 1,810 |
| 2021-07-16 | 1,838 | 1,848 | 1,826 | 1,827 | 111,400 | 1,827 |
| 2021-07-15 | 1,885 | 1,892 | 1,848 | 1,853 | 156,300 | 1,853 |
| 2021-07-14 | 1,867 | 1,889 | 1,861 | 1,880 | 205,100 | 1,880 |
| 2021-07-13 | 1,855 | 1,876 | 1,852 | 1,869 | 240,700 | 1,869 |
| 2021-07-12 | 1,830 | 1,844 | 1,825 | 1,836 | 236,000 | 1,836 |
| 2021-07-09 | 1,783 | 1,803 | 1,769 | 1,800 | 390,800 | 1,800 |
| 2021-07-08 | 1,816 | 1,820 | 1,799 | 1,801 | 272,000 | 1,801 |
| 2021-07-07 | 1,792 | 1,798 | 1,784 | 1,795 | 561,500 | 1,795 |
| 2021-07-06 | 1,832 | 1,832 | 1,817 | 1,825 | 211,500 | 1,825 |
| 2021-07-05 | 1,825 | 1,845 | 1,814 | 1,824 | 358,800 | 1,824 |
| 2021-07-02 | 1,784 | 1,820 | 1,783 | 1,820 | 282,400 | 1,820 |
| 2021-07-01 | 1,824 | 1,829 | 1,789 | 1,792 | 260,000 | 1,792 |
| 2021-06-30 | 1,837 | 1,840 | 1,813 | 1,814 | 233,100 | 1,814 |
| 2021-06-29 | 1,820 | 1,825 | 1,806 | 1,813 | 252,500 | 1,813 |
| 2021-06-28 | 1,817 | 1,827 | 1,812 | 1,821 | 149,000 | 1,821 |
| 2021-06-25 | 1,830 | 1,836 | 1,805 | 1,811 | 188,900 | 1,811 |
| 2021-06-24 | 1,808 | 1,813 | 1,792 | 1,810 | 131,300 | 1,810 |
| 2021-06-23 | 1,829 | 1,850 | 1,807 | 1,812 | 251,300 | 1,812 |
| 2021-06-22 | 1,832 | 1,843 | 1,822 | 1,841 | 240,700 | 1,841 |
| 2021-06-21 | 1,808 | 1,810 | 1,777 | 1,786 | 284,000 | 1,786 |
| 2021-06-18 | 1,851 | 1,872 | 1,845 | 1,846 | 476,000 | 1,846 |
| 2021-06-17 | 1,875 | 1,875 | 1,848 | 1,852 | 203,700 | 1,852 |
| 2021-06-16 | 1,852 | 1,869 | 1,843 | 1,866 | 132,500 | 1,866 |
| 2021-06-15 | 1,852 | 1,858 | 1,842 | 1,853 | 147,500 | 1,853 |
| 2021-06-14 | 1,869 | 1,869 | 1,846 | 1,853 | 125,200 | 1,853 |
| 2021-06-11 | 1,875 | 1,879 | 1,851 | 1,862 | 364,700 | 1,862 |
| 2021-06-10 | 1,880 | 1,880 | 1,854 | 1,872 | 290,700 | 1,872 |
| 2021-06-09 | 1,880 | 1,882 | 1,868 | 1,872 | 186,800 | 1,872 |
| 2021-06-08 | 1,871 | 1,883 | 1,866 | 1,882 | 171,100 | 1,882 |
| 2021-06-07 | 1,880 | 1,880 | 1,858 | 1,877 | 311,300 | 1,877 |
| 2021-06-04 | 1,880 | 1,880 | 1,863 | 1,871 | 205,700 | 1,871 |
| 2021-06-03 | 1,880 | 1,894 | 1,874 | 1,876 | 238,500 | 1,876 |
| 2021-06-02 | 1,890 | 1,890 | 1,845 | 1,874 | 326,900 | 1,874 |
| 2021-06-01 | 1,860 | 1,867 | 1,853 | 1,865 | 311,600 | 1,865 |
| 2021-05-31 | 1,855 | 1,866 | 1,832 | 1,841 | 249,300 | 1,841 |
| 2021-05-28 | 1,843 | 1,855 | 1,838 | 1,854 | 209,600 | 1,854 |
| 2021-05-27 | 1,825 | 1,836 | 1,820 | 1,821 | 620,600 | 1,821 |
| 2021-05-26 | 1,840 | 1,848 | 1,837 | 1,843 | 157,600 | 1,843 |
| 2021-05-25 | 1,869 | 1,870 | 1,855 | 1,865 | 224,600 | 1,865 |
| 2021-05-24 | 1,880 | 1,905 | 1,880 | 1,883 | 225,200 | 1,883 |
| 2021-05-21 | 1,847 | 1,869 | 1,847 | 1,866 | 160,800 | 1,866 |
| 2021-05-20 | 1,864 | 1,876 | 1,852 | 1,863 | 175,300 | 1,863 |
| 2021-05-19 | 1,849 | 1,883 | 1,849 | 1,874 | 232,800 | 1,874 |
| 2021-05-18 | 1,850 | 1,873 | 1,849 | 1,873 | 210,000 | 1,873 |
| 2021-05-17 | 1,844 | 1,851 | 1,836 | 1,847 | 173,000 | 1,847 |
| 2021-05-14 | 1,833 | 1,856 | 1,825 | 1,847 | 256,500 | 1,847 |
| 2021-05-13 | 1,809 | 1,812 | 1,779 | 1,793 | 388,600 | 1,793 |
| 2021-05-12 | 1,836 | 1,848 | 1,801 | 1,818 | 359,500 | 1,818 |
| 2021-05-11 | 1,862 | 1,868 | 1,844 | 1,852 | 410,700 | 1,852 |
| 2021-05-10 | 1,852 | 1,854 | 1,835 | 1,854 | 314,100 | 1,854 |
| 2021-05-07 | 1,844 | 1,860 | 1,819 | 1,855 | 443,300 | 1,855 |
| 2021-05-06 | 1,879 | 1,886 | 1,850 | 1,852 | 488,700 | 1,852 |
| 2021-04-30 | 1,817 | 1,880 | 1,817 | 1,858 | 597,200 | 1,858 |
| 2021-04-28 | 1,842 | 1,854 | 1,771 | 1,810 | 471,000 | 1,810 |
| 2021-04-27 | 1,838 | 1,847 | 1,835 | 1,835 | 234,000 | 1,835 |
| 2021-04-26 | 1,856 | 1,856 | 1,827 | 1,830 | 270,400 | 1,830 |
| 2021-04-23 | 1,850 | 1,859 | 1,842 | 1,855 | 156,100 | 1,855 |
| 2021-04-22 | 1,870 | 1,870 | 1,845 | 1,859 | 189,500 | 1,859 |
| 2021-04-21 | 1,848 | 1,853 | 1,826 | 1,846 | 283,600 | 1,846 |
| 2021-04-20 | 1,877 | 1,881 | 1,861 | 1,871 | 263,700 | 1,871 |
| 2021-04-19 | 1,910 | 1,923 | 1,903 | 1,904 | 257,000 | 1,904 |
| 2021-04-16 | 1,909 | 1,917 | 1,887 | 1,905 | 301,400 | 1,905 |
| 2021-04-15 | 1,891 | 1,899 | 1,870 | 1,885 | 152,600 | 1,885 |
| 2021-04-14 | 1,898 | 1,899 | 1,878 | 1,890 | 192,400 | 1,890 |
| 2021-04-13 | 1,901 | 1,921 | 1,882 | 1,908 | 306,700 | 1,908 |
| 2021-04-12 | 1,925 | 1,925 | 1,894 | 1,910 | 228,200 | 1,910 |
| 2021-04-09 | 1,896 | 1,921 | 1,892 | 1,898 | 293,400 | 1,898 |
| 2021-04-08 | 1,905 | 1,905 | 1,866 | 1,875 | 244,100 | 1,875 |
| 2021-04-07 | 1,886 | 1,909 | 1,878 | 1,906 | 267,200 | 1,906 |
| 2021-04-06 | 1,910 | 1,914 | 1,875 | 1,880 | 290,800 | 1,880 |
| 2021-04-05 | 1,900 | 1,905 | 1,880 | 1,897 | 173,600 | 1,897 |
| 2021-04-02 | 1,908 | 1,913 | 1,889 | 1,898 | 157,900 | 1,898 |
| 2021-04-01 | 1,920 | 1,924 | 1,902 | 1,908 | 287,800 | 1,908 |
| 2021-03-31 | 1,902 | 1,919 | 1,884 | 1,885 | 402,900 | 1,885 |
| 2021-03-30 | 1,951 | 1,958 | 1,901 | 1,917 | 979,200 | 1,917 |
| 2021-03-29 | 1,961 | 1,975 | 1,939 | 1,962 | 513,500 | 1,962 |
| 2021-03-26 | 1,926 | 1,937 | 1,918 | 1,924 | 305,700 | 1,924 |
| 2021-03-25 | 1,901 | 1,925 | 1,899 | 1,914 | 224,500 | 1,914 |
| 2021-03-24 | 1,907 | 1,915 | 1,864 | 1,866 | 345,300 | 1,866 |
| 2021-03-23 | 1,934 | 1,952 | 1,916 | 1,917 | 311,300 | 1,917 |
| 2021-03-22 | 1,882 | 1,934 | 1,882 | 1,928 | 369,200 | 1,928 |
| 2021-03-19 | 1,890 | 1,910 | 1,880 | 1,895 | 1,036,400 | 1,895 |
| 2021-03-18 | 1,897 | 1,914 | 1,885 | 1,911 | 500,400 | 1,911 |
| 2021-03-17 | 1,894 | 1,899 | 1,881 | 1,898 | 246,600 | 1,898 |
| 2021-03-16 | 1,887 | 1,916 | 1,880 | 1,904 | 283,200 | 1,904 |
| 2021-03-15 | 1,882 | 1,908 | 1,877 | 1,908 | 397,300 | 1,908 |
| 2021-03-12 | 1,882 | 1,882 | 1,852 | 1,868 | 326,400 | 1,868 |
| 2021-03-11 | 1,849 | 1,892 | 1,838 | 1,888 | 575,100 | 1,888 |
| 2021-03-10 | 1,831 | 1,846 | 1,816 | 1,829 | 506,700 | 1,829 |
| 2021-03-09 | 1,835 | 1,850 | 1,827 | 1,848 | 419,400 | 1,848 |
| 2021-03-08 | 1,829 | 1,833 | 1,795 | 1,806 | 270,200 | 1,806 |
| 2021-03-05 | 1,808 | 1,814 | 1,790 | 1,811 | 369,100 | 1,811 |
| 2021-03-04 | 1,795 | 1,801 | 1,778 | 1,800 | 313,300 | 1,800 |
| 2021-03-03 | 1,798 | 1,807 | 1,790 | 1,800 | 239,200 | 1,800 |
| 2021-03-02 | 1,779 | 1,790 | 1,751 | 1,789 | 463,000 | 1,789 |
| 2021-03-01 | 1,767 | 1,779 | 1,740 | 1,766 | 347,200 | 1,766 |
| 2021-02-26 | 1,775 | 1,777 | 1,738 | 1,739 | 556,500 | 1,739 |
| 2021-02-25 | 1,785 | 1,790 | 1,769 | 1,780 | 373,000 | 1,780 |
| 2021-02-24 | 1,783 | 1,797 | 1,770 | 1,771 | 284,600 | 1,771 |
| 2021-02-22 | 1,776 | 1,781 | 1,767 | 1,776 | 230,500 | 1,776 |
| 2021-02-19 | 1,776 | 1,780 | 1,757 | 1,765 | 255,800 | 1,765 |
| 2021-02-18 | 1,789 | 1,797 | 1,775 | 1,785 | 426,900 | 1,785 |
| 2021-02-17 | 1,828 | 1,828 | 1,789 | 1,791 | 236,400 | 1,791 |
| 2021-02-16 | 1,830 | 1,844 | 1,820 | 1,830 | 284,900 | 1,830 |
| 2021-02-15 | 1,869 | 1,871 | 1,838 | 1,845 | 348,400 | 1,845 |
| 2021-02-12 | 1,828 | 1,840 | 1,821 | 1,834 | 257,700 | 1,834 |
| 2021-02-10 | 1,826 | 1,826 | 1,801 | 1,821 | 247,900 | 1,821 |
| 2021-02-09 | 1,830 | 1,839 | 1,817 | 1,834 | 321,400 | 1,834 |
| 2021-02-08 | 1,806 | 1,833 | 1,792 | 1,825 | 372,100 | 1,825 |
| 2021-02-05 | 1,775 | 1,788 | 1,760 | 1,785 | 358,000 | 1,785 |
| 2021-02-04 | 1,767 | 1,779 | 1,761 | 1,775 | 236,000 | 1,775 |
| 2021-02-03 | 1,765 | 1,767 | 1,740 | 1,766 | 301,300 | 1,766 |
| 2021-02-02 | 1,740 | 1,761 | 1,727 | 1,745 | 339,900 | 1,745 |
| 2021-02-01 | 1,673 | 1,740 | 1,652 | 1,715 | 384,700 | 1,715 |
| 2021-01-29 | 1,747 | 1,747 | 1,675 | 1,680 | 553,000 | 1,680 |
| 2021-01-28 | 1,724 | 1,767 | 1,724 | 1,755 | 1,493,200 | 1,755 |
| 2021-01-27 | 1,742 | 1,762 | 1,729 | 1,754 | 614,200 | 1,754 |
| 2021-01-26 | 1,722 | 1,753 | 1,716 | 1,753 | 374,600 | 1,753 |
| 2021-01-25 | 1,743 | 1,745 | 1,715 | 1,723 | 320,600 | 1,723 |
| 2021-01-22 | 1,721 | 1,736 | 1,713 | 1,735 | 427,700 | 1,735 |
| 2021-01-21 | 1,727 | 1,735 | 1,704 | 1,720 | 474,700 | 1,720 |
| 2021-01-20 | 1,702 | 1,722 | 1,684 | 1,717 | 350,700 | 1,717 |
| 2021-01-19 | 1,715 | 1,717 | 1,697 | 1,701 | 317,300 | 1,701 |
| 2021-01-18 | 1,703 | 1,720 | 1,699 | 1,715 | 243,100 | 1,715 |
| 2021-01-15 | 1,762 | 1,773 | 1,723 | 1,725 | 528,000 | 1,725 |
| 2021-01-14 | 1,760 | 1,779 | 1,753 | 1,763 | 445,900 | 1,763 |
| 2021-01-13 | 1,731 | 1,750 | 1,728 | 1,744 | 517,800 | 1,744 |
| 2021-01-12 | 1,691 | 1,725 | 1,686 | 1,723 | 499,800 | 1,723 |
| 2021-01-08 | 1,679 | 1,704 | 1,676 | 1,703 | 366,200 | 1,703 |
| 2021-01-07 | 1,686 | 1,699 | 1,677 | 1,683 | 335,200 | 1,683 |
| 2021-01-06 | 1,657 | 1,671 | 1,644 | 1,668 | 328,100 | 1,668 |
| 2021-01-05 | 1,656 | 1,665 | 1,640 | 1,661 | 475,700 | 1,661 |
| 2021-01-04 | 1,671 | 1,674 | 1,651 | 1,670 | 274,700 | 1,670 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株