1950 日本電設工業(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 | 1,662 | 1,671 | 1,649 | 1,662 | 11,200 | 1,662 |
| 2021-12-29 | 1,661 | 1,680 | 1,656 | 1,672 | 27,400 | 1,672 |
| 2021-12-28 | 1,640 | 1,665 | 1,634 | 1,661 | 32,400 | 1,661 |
| 2021-12-27 | 1,646 | 1,646 | 1,631 | 1,636 | 18,200 | 1,636 |
| 2021-12-24 | 1,641 | 1,651 | 1,631 | 1,631 | 31,400 | 1,631 |
| 2021-12-23 | 1,629 | 1,638 | 1,618 | 1,638 | 21,400 | 1,638 |
| 2021-12-22 | 1,670 | 1,672 | 1,621 | 1,626 | 42,800 | 1,626 |
| 2021-12-21 | 1,659 | 1,693 | 1,659 | 1,678 | 54,800 | 1,678 |
| 2021-12-20 | 1,648 | 1,648 | 1,618 | 1,626 | 41,400 | 1,626 |
| 2021-12-17 | 1,695 | 1,695 | 1,646 | 1,657 | 58,000 | 1,657 |
| 2021-12-16 | 1,679 | 1,688 | 1,671 | 1,680 | 40,400 | 1,680 |
| 2021-12-15 | 1,684 | 1,700 | 1,674 | 1,675 | 70,400 | 1,675 |
| 2021-12-14 | 1,659 | 1,688 | 1,653 | 1,676 | 42,500 | 1,676 |
| 2021-12-13 | 1,672 | 1,672 | 1,649 | 1,657 | 20,600 | 1,657 |
| 2021-12-10 | 1,678 | 1,678 | 1,620 | 1,646 | 33,500 | 1,646 |
| 2021-12-09 | 1,681 | 1,681 | 1,645 | 1,658 | 30,100 | 1,658 |
| 2021-12-08 | 1,689 | 1,700 | 1,651 | 1,659 | 34,000 | 1,659 |
| 2021-12-07 | 1,631 | 1,688 | 1,624 | 1,688 | 45,900 | 1,688 |
| 2021-12-06 | 1,621 | 1,640 | 1,606 | 1,616 | 28,500 | 1,616 |
| 2021-12-03 | 1,600 | 1,640 | 1,600 | 1,625 | 58,600 | 1,625 |
| 2021-12-02 | 1,554 | 1,604 | 1,554 | 1,573 | 45,900 | 1,573 |
| 2021-12-01 | 1,520 | 1,577 | 1,519 | 1,566 | 34,700 | 1,566 |
| 2021-11-30 | 1,532 | 1,587 | 1,532 | 1,549 | 76,500 | 1,549 |
| 2021-11-29 | 1,588 | 1,588 | 1,532 | 1,538 | 64,300 | 1,538 |
| 2021-11-26 | 1,626 | 1,631 | 1,588 | 1,595 | 40,500 | 1,595 |
| 2021-11-25 | 1,619 | 1,643 | 1,619 | 1,641 | 29,500 | 1,641 |
| 2021-11-24 | 1,642 | 1,656 | 1,608 | 1,617 | 47,200 | 1,617 |
| 2021-11-22 | 1,649 | 1,649 | 1,626 | 1,632 | 23,100 | 1,632 |
| 2021-11-19 | 1,651 | 1,656 | 1,637 | 1,649 | 49,600 | 1,649 |
| 2021-11-18 | 1,667 | 1,672 | 1,646 | 1,646 | 75,400 | 1,646 |
| 2021-11-17 | 1,730 | 1,730 | 1,677 | 1,677 | 24,900 | 1,677 |
| 2021-11-16 | 1,735 | 1,746 | 1,722 | 1,730 | 18,700 | 1,730 |
| 2021-11-15 | 1,740 | 1,741 | 1,728 | 1,733 | 15,200 | 1,733 |
| 2021-11-12 | 1,701 | 1,743 | 1,701 | 1,730 | 21,400 | 1,730 |
| 2021-11-11 | 1,701 | 1,723 | 1,696 | 1,700 | 37,900 | 1,700 |
| 2021-11-10 | 1,711 | 1,711 | 1,700 | 1,705 | 26,800 | 1,705 |
| 2021-11-09 | 1,726 | 1,726 | 1,702 | 1,702 | 16,000 | 1,702 |
| 2021-11-08 | 1,734 | 1,747 | 1,723 | 1,727 | 30,500 | 1,727 |
| 2021-11-05 | 1,722 | 1,726 | 1,715 | 1,724 | 19,700 | 1,724 |
| 2021-11-04 | 1,735 | 1,739 | 1,707 | 1,723 | 55,700 | 1,723 |
| 2021-11-02 | 1,765 | 1,765 | 1,727 | 1,729 | 35,200 | 1,729 |
| 2021-11-01 | 1,755 | 1,789 | 1,744 | 1,782 | 54,000 | 1,782 |
| 2021-10-29 | 1,777 | 1,778 | 1,736 | 1,755 | 40,500 | 1,755 |
| 2021-10-28 | 1,800 | 1,800 | 1,774 | 1,774 | 72,300 | 1,774 |
| 2021-10-27 | 1,832 | 1,832 | 1,796 | 1,805 | 36,100 | 1,805 |
| 2021-10-26 | 1,844 | 1,850 | 1,820 | 1,836 | 42,800 | 1,836 |
| 2021-10-25 | 1,821 | 1,845 | 1,814 | 1,825 | 33,100 | 1,825 |
| 2021-10-22 | 1,815 | 1,843 | 1,805 | 1,842 | 57,500 | 1,842 |
| 2021-10-21 | 1,858 | 1,858 | 1,810 | 1,821 | 28,000 | 1,821 |
| 2021-10-20 | 1,852 | 1,863 | 1,839 | 1,858 | 27,900 | 1,858 |
| 2021-10-19 | 1,869 | 1,883 | 1,835 | 1,847 | 29,600 | 1,847 |
| 2021-10-18 | 1,900 | 1,900 | 1,846 | 1,881 | 28,900 | 1,881 |
| 2021-10-15 | 1,884 | 1,895 | 1,871 | 1,890 | 24,100 | 1,890 |
| 2021-10-14 | 1,880 | 1,880 | 1,837 | 1,869 | 25,700 | 1,869 |
| 2021-10-13 | 1,898 | 1,911 | 1,888 | 1,892 | 86,100 | 1,892 |
| 2021-10-12 | 1,881 | 1,895 | 1,861 | 1,887 | 53,500 | 1,887 |
| 2021-10-11 | 1,858 | 1,897 | 1,858 | 1,889 | 27,500 | 1,889 |
| 2021-10-08 | 1,871 | 1,883 | 1,850 | 1,862 | 35,600 | 1,862 |
| 2021-10-07 | 1,839 | 1,852 | 1,827 | 1,833 | 30,600 | 1,833 |
| 2021-10-06 | 1,831 | 1,862 | 1,822 | 1,836 | 45,300 | 1,836 |
| 2021-10-05 | 1,827 | 1,850 | 1,816 | 1,827 | 56,300 | 1,827 |
| 2021-10-04 | 1,838 | 1,865 | 1,838 | 1,853 | 41,100 | 1,853 |
| 2021-10-01 | 1,876 | 1,876 | 1,807 | 1,819 | 57,400 | 1,819 |
| 2021-09-30 | 1,851 | 1,910 | 1,851 | 1,896 | 86,300 | 1,896 |
| 2021-09-29 | 1,862 | 1,871 | 1,824 | 1,851 | 60,800 | 1,851 |
| 2021-09-28 | 1,891 | 1,892 | 1,856 | 1,886 | 45,400 | 1,886 |
| 2021-09-27 | 1,899 | 1,924 | 1,897 | 1,899 | 47,900 | 1,899 |
| 2021-09-24 | 1,917 | 1,937 | 1,891 | 1,919 | 74,600 | 1,919 |
| 2021-09-22 | 1,863 | 1,909 | 1,853 | 1,892 | 76,700 | 1,892 |
| 2021-09-21 | 1,900 | 1,900 | 1,863 | 1,867 | 44,400 | 1,867 |
| 2021-09-17 | 1,900 | 1,927 | 1,882 | 1,912 | 104,100 | 1,912 |
| 2021-09-16 | 1,875 | 1,902 | 1,864 | 1,895 | 48,700 | 1,895 |
| 2021-09-15 | 1,885 | 1,894 | 1,849 | 1,862 | 40,100 | 1,862 |
| 2021-09-14 | 1,899 | 1,933 | 1,885 | 1,929 | 66,800 | 1,929 |
| 2021-09-13 | 1,870 | 1,896 | 1,839 | 1,893 | 43,000 | 1,893 |
| 2021-09-10 | 1,818 | 1,870 | 1,810 | 1,870 | 95,300 | 1,870 |
| 2021-09-09 | 1,862 | 1,862 | 1,823 | 1,830 | 55,200 | 1,830 |
| 2021-09-08 | 1,870 | 1,882 | 1,850 | 1,870 | 63,800 | 1,870 |
| 2021-09-07 | 1,866 | 1,877 | 1,846 | 1,859 | 74,400 | 1,859 |
| 2021-09-06 | 1,847 | 1,847 | 1,821 | 1,846 | 69,800 | 1,846 |
| 2021-09-03 | 1,820 | 1,859 | 1,793 | 1,856 | 91,500 | 1,856 |
| 2021-09-02 | 1,824 | 1,827 | 1,776 | 1,820 | 75,700 | 1,820 |
| 2021-09-01 | 1,860 | 1,868 | 1,822 | 1,828 | 69,500 | 1,828 |
| 2021-08-31 | 1,842 | 1,876 | 1,831 | 1,863 | 48,000 | 1,863 |
| 2021-08-30 | 1,851 | 1,881 | 1,839 | 1,865 | 36,000 | 1,865 |
| 2021-08-27 | 1,821 | 1,842 | 1,803 | 1,837 | 38,400 | 1,837 |
| 2021-08-26 | 1,863 | 1,896 | 1,843 | 1,857 | 30,600 | 1,857 |
| 2021-08-25 | 1,840 | 1,858 | 1,833 | 1,855 | 50,500 | 1,855 |
| 2021-08-24 | 1,823 | 1,842 | 1,818 | 1,839 | 49,300 | 1,839 |
| 2021-08-23 | 1,807 | 1,829 | 1,800 | 1,822 | 60,200 | 1,822 |
| 2021-08-20 | 1,792 | 1,816 | 1,787 | 1,812 | 40,100 | 1,812 |
| 2021-08-19 | 1,790 | 1,804 | 1,780 | 1,795 | 50,400 | 1,795 |
| 2021-08-18 | 1,803 | 1,848 | 1,803 | 1,830 | 25,700 | 1,830 |
| 2021-08-17 | 1,788 | 1,807 | 1,780 | 1,790 | 40,800 | 1,790 |
| 2021-08-16 | 1,850 | 1,871 | 1,797 | 1,806 | 98,400 | 1,806 |
| 2021-08-13 | 1,880 | 1,897 | 1,880 | 1,896 | 12,900 | 1,896 |
| 2021-08-12 | 1,925 | 1,925 | 1,875 | 1,878 | 37,100 | 1,878 |
| 2021-08-11 | 1,940 | 1,945 | 1,887 | 1,888 | 56,300 | 1,888 |
| 2021-08-10 | 1,945 | 1,966 | 1,930 | 1,950 | 35,300 | 1,950 |
| 2021-08-06 | 1,940 | 1,943 | 1,903 | 1,940 | 26,200 | 1,940 |
| 2021-08-05 | 1,893 | 1,927 | 1,893 | 1,924 | 25,200 | 1,924 |
| 2021-08-04 | 1,933 | 1,933 | 1,904 | 1,919 | 31,300 | 1,919 |
| 2021-08-03 | 1,953 | 1,962 | 1,932 | 1,936 | 32,800 | 1,936 |
| 2021-08-02 | 1,910 | 1,972 | 1,881 | 1,967 | 79,200 | 1,967 |
| 2021-07-30 | 1,916 | 1,925 | 1,889 | 1,910 | 38,600 | 1,910 |
| 2021-07-29 | 1,913 | 1,914 | 1,882 | 1,895 | 75,300 | 1,895 |
| 2021-07-28 | 1,917 | 1,932 | 1,909 | 1,922 | 24,300 | 1,922 |
| 2021-07-27 | 1,954 | 1,954 | 1,915 | 1,940 | 49,600 | 1,940 |
| 2021-07-26 | 1,955 | 1,955 | 1,920 | 1,932 | 42,300 | 1,932 |
| 2021-07-21 | 1,936 | 1,941 | 1,916 | 1,923 | 99,600 | 1,923 |
| 2021-07-20 | 1,868 | 1,905 | 1,865 | 1,896 | 62,700 | 1,896 |
| 2021-07-19 | 1,903 | 1,921 | 1,867 | 1,884 | 58,700 | 1,884 |
| 2021-07-16 | 1,940 | 1,952 | 1,911 | 1,915 | 50,600 | 1,915 |
| 2021-07-15 | 2,002 | 2,023 | 1,967 | 1,974 | 54,200 | 1,974 |
| 2021-07-14 | 1,980 | 2,010 | 1,973 | 1,991 | 51,900 | 1,991 |
| 2021-07-13 | 1,999 | 2,021 | 1,987 | 2,012 | 104,200 | 2,012 |
| 2021-07-12 | 1,949 | 1,973 | 1,910 | 1,936 | 110,200 | 1,936 |
| 2021-07-09 | 1,906 | 1,921 | 1,846 | 1,882 | 138,100 | 1,882 |
| 2021-07-08 | 1,846 | 1,897 | 1,836 | 1,866 | 62,900 | 1,866 |
| 2021-07-07 | 1,858 | 1,878 | 1,842 | 1,847 | 58,100 | 1,847 |
| 2021-07-06 | 1,870 | 1,911 | 1,869 | 1,898 | 65,100 | 1,898 |
| 2021-07-05 | 1,849 | 1,870 | 1,845 | 1,866 | 26,200 | 1,866 |
| 2021-07-02 | 1,844 | 1,864 | 1,842 | 1,859 | 28,900 | 1,859 |
| 2021-07-01 | 1,807 | 1,838 | 1,805 | 1,833 | 38,400 | 1,833 |
| 2021-06-30 | 1,869 | 1,869 | 1,805 | 1,805 | 79,900 | 1,805 |
| 2021-06-29 | 1,852 | 1,864 | 1,834 | 1,840 | 40,900 | 1,840 |
| 2021-06-28 | 1,859 | 1,873 | 1,850 | 1,866 | 32,000 | 1,866 |
| 2021-06-25 | 1,890 | 1,890 | 1,849 | 1,859 | 50,500 | 1,859 |
| 2021-06-24 | 1,860 | 1,869 | 1,847 | 1,867 | 40,200 | 1,867 |
| 2021-06-23 | 1,883 | 1,892 | 1,857 | 1,868 | 45,900 | 1,868 |
| 2021-06-22 | 1,847 | 1,888 | 1,835 | 1,886 | 88,500 | 1,886 |
| 2021-06-21 | 1,814 | 1,828 | 1,792 | 1,797 | 73,300 | 1,797 |
| 2021-06-18 | 1,823 | 1,854 | 1,809 | 1,849 | 94,500 | 1,849 |
| 2021-06-17 | 1,839 | 1,840 | 1,808 | 1,808 | 41,600 | 1,808 |
| 2021-06-16 | 1,840 | 1,852 | 1,836 | 1,839 | 28,100 | 1,839 |
| 2021-06-15 | 1,822 | 1,856 | 1,814 | 1,842 | 37,200 | 1,842 |
| 2021-06-14 | 1,828 | 1,834 | 1,807 | 1,823 | 31,000 | 1,823 |
| 2021-06-11 | 1,830 | 1,834 | 1,813 | 1,827 | 52,200 | 1,827 |
| 2021-06-10 | 1,828 | 1,840 | 1,821 | 1,834 | 34,000 | 1,834 |
| 2021-06-09 | 1,847 | 1,858 | 1,839 | 1,845 | 23,400 | 1,845 |
| 2021-06-08 | 1,826 | 1,855 | 1,826 | 1,848 | 30,800 | 1,848 |
| 2021-06-07 | 1,844 | 1,844 | 1,820 | 1,826 | 34,900 | 1,826 |
| 2021-06-04 | 1,839 | 1,840 | 1,822 | 1,835 | 36,300 | 1,835 |
| 2021-06-03 | 1,815 | 1,841 | 1,814 | 1,839 | 50,500 | 1,839 |
| 2021-06-02 | 1,801 | 1,818 | 1,782 | 1,814 | 59,100 | 1,814 |
| 2021-06-01 | 1,802 | 1,820 | 1,792 | 1,805 | 59,800 | 1,805 |
| 2021-05-31 | 1,825 | 1,827 | 1,782 | 1,789 | 46,600 | 1,789 |
| 2021-05-28 | 1,829 | 1,846 | 1,823 | 1,840 | 55,600 | 1,840 |
| 2021-05-27 | 1,816 | 1,825 | 1,806 | 1,806 | 85,700 | 1,806 |
| 2021-05-26 | 1,814 | 1,821 | 1,809 | 1,815 | 39,500 | 1,815 |
| 2021-05-25 | 1,836 | 1,840 | 1,814 | 1,826 | 79,500 | 1,826 |
| 2021-05-24 | 1,825 | 1,849 | 1,824 | 1,842 | 59,900 | 1,842 |
| 2021-05-21 | 1,796 | 1,816 | 1,793 | 1,808 | 52,200 | 1,808 |
| 2021-05-20 | 1,782 | 1,825 | 1,782 | 1,815 | 51,000 | 1,815 |
| 2021-05-19 | 1,778 | 1,797 | 1,769 | 1,791 | 57,600 | 1,791 |
| 2021-05-18 | 1,776 | 1,807 | 1,776 | 1,795 | 65,800 | 1,795 |
| 2021-05-17 | 1,775 | 1,791 | 1,761 | 1,769 | 63,100 | 1,769 |
| 2021-05-14 | 1,743 | 1,775 | 1,729 | 1,754 | 79,000 | 1,754 |
| 2021-05-13 | 1,729 | 1,735 | 1,690 | 1,694 | 74,500 | 1,694 |
| 2021-05-12 | 1,755 | 1,755 | 1,722 | 1,735 | 96,600 | 1,735 |
| 2021-05-11 | 1,795 | 1,814 | 1,754 | 1,761 | 76,700 | 1,761 |
| 2021-05-10 | 1,807 | 1,813 | 1,795 | 1,801 | 52,400 | 1,801 |
| 2021-05-07 | 1,797 | 1,818 | 1,795 | 1,796 | 83,500 | 1,796 |
| 2021-05-06 | 1,782 | 1,807 | 1,772 | 1,778 | 147,900 | 1,778 |
| 2021-04-30 | 1,870 | 1,870 | 1,768 | 1,772 | 338,700 | 1,772 |
| 2021-04-28 | 1,936 | 1,937 | 1,899 | 1,900 | 78,400 | 1,900 |
| 2021-04-27 | 1,914 | 1,925 | 1,896 | 1,915 | 92,800 | 1,915 |
| 2021-04-26 | 1,938 | 1,939 | 1,906 | 1,920 | 57,400 | 1,920 |
| 2021-04-23 | 1,901 | 1,943 | 1,901 | 1,943 | 71,900 | 1,943 |
| 2021-04-22 | 1,920 | 1,941 | 1,897 | 1,918 | 122,000 | 1,918 |
| 2021-04-21 | 1,926 | 1,930 | 1,883 | 1,898 | 153,400 | 1,898 |
| 2021-04-20 | 1,967 | 1,987 | 1,948 | 1,978 | 75,000 | 1,978 |
| 2021-04-19 | 1,976 | 2,000 | 1,968 | 1,988 | 54,000 | 1,988 |
| 2021-04-16 | 1,978 | 1,990 | 1,959 | 1,967 | 44,500 | 1,967 |
| 2021-04-15 | 1,975 | 1,998 | 1,970 | 1,978 | 61,000 | 1,978 |
| 2021-04-14 | 1,981 | 1,981 | 1,941 | 1,952 | 68,200 | 1,952 |
| 2021-04-13 | 1,992 | 2,014 | 1,980 | 1,987 | 83,400 | 1,987 |
| 2021-04-12 | 1,966 | 1,985 | 1,959 | 1,977 | 125,400 | 1,977 |
| 2021-04-09 | 1,933 | 1,962 | 1,924 | 1,948 | 114,400 | 1,948 |
| 2021-04-08 | 1,952 | 1,952 | 1,913 | 1,913 | 95,900 | 1,913 |
| 2021-04-07 | 1,946 | 1,964 | 1,934 | 1,964 | 59,100 | 1,964 |
| 2021-04-06 | 1,945 | 1,968 | 1,920 | 1,934 | 63,400 | 1,934 |
| 2021-04-05 | 1,931 | 1,947 | 1,923 | 1,945 | 37,500 | 1,945 |
| 2021-04-02 | 1,954 | 1,968 | 1,919 | 1,931 | 50,800 | 1,931 |
| 2021-04-01 | 1,937 | 1,970 | 1,937 | 1,953 | 60,800 | 1,953 |
| 2021-03-31 | 1,961 | 1,967 | 1,935 | 1,937 | 71,200 | 1,937 |
| 2021-03-30 | 2,005 | 2,005 | 1,966 | 1,972 | 72,400 | 1,972 |
| 2021-03-29 | 2,010 | 2,049 | 2,010 | 2,042 | 118,400 | 2,042 |
| 2021-03-26 | 1,982 | 2,003 | 1,972 | 2,001 | 79,400 | 2,001 |
| 2021-03-25 | 1,956 | 2,005 | 1,956 | 1,995 | 85,400 | 1,995 |
| 2021-03-24 | 1,974 | 1,979 | 1,937 | 1,950 | 119,200 | 1,950 |
| 2021-03-23 | 2,022 | 2,032 | 2,000 | 2,000 | 71,700 | 2,000 |
| 2021-03-22 | 2,049 | 2,054 | 2,012 | 2,039 | 107,800 | 2,039 |
| 2021-03-19 | 2,039 | 2,075 | 2,029 | 2,072 | 141,400 | 2,072 |
| 2021-03-18 | 2,018 | 2,058 | 2,017 | 2,047 | 135,300 | 2,047 |
| 2021-03-17 | 2,025 | 2,037 | 2,013 | 2,037 | 58,000 | 2,037 |
| 2021-03-16 | 2,028 | 2,050 | 2,027 | 2,040 | 86,300 | 2,040 |
| 2021-03-15 | 2,008 | 2,047 | 2,008 | 2,046 | 61,200 | 2,046 |
| 2021-03-12 | 2,011 | 2,026 | 1,999 | 2,008 | 88,300 | 2,008 |
| 2021-03-11 | 2,000 | 2,053 | 1,995 | 2,041 | 105,800 | 2,041 |
| 2021-03-10 | 1,992 | 2,018 | 1,985 | 2,000 | 66,500 | 2,000 |
| 2021-03-09 | 1,980 | 2,029 | 1,974 | 2,026 | 105,500 | 2,026 |
| 2021-03-08 | 1,992 | 1,994 | 1,953 | 1,964 | 102,100 | 1,964 |
| 2021-03-05 | 1,999 | 2,000 | 1,955 | 1,992 | 100,800 | 1,992 |
| 2021-03-04 | 1,981 | 1,995 | 1,959 | 1,995 | 79,600 | 1,995 |
| 2021-03-03 | 1,946 | 1,995 | 1,935 | 1,981 | 144,500 | 1,981 |
| 2021-03-02 | 1,940 | 1,950 | 1,916 | 1,946 | 85,400 | 1,946 |
| 2021-03-01 | 1,895 | 1,942 | 1,892 | 1,940 | 115,500 | 1,940 |
| 2021-02-26 | 1,905 | 1,922 | 1,880 | 1,881 | 148,900 | 1,881 |
| 2021-02-25 | 1,914 | 1,940 | 1,914 | 1,924 | 115,500 | 1,924 |
| 2021-02-24 | 1,930 | 1,940 | 1,905 | 1,914 | 135,000 | 1,914 |
| 2021-02-22 | 1,972 | 1,972 | 1,932 | 1,932 | 73,300 | 1,932 |
| 2021-02-19 | 1,990 | 1,990 | 1,953 | 1,955 | 78,200 | 1,955 |
| 2021-02-18 | 1,974 | 1,993 | 1,961 | 1,964 | 78,200 | 1,964 |
| 2021-02-17 | 1,960 | 1,994 | 1,959 | 1,975 | 49,400 | 1,975 |
| 2021-02-16 | 1,988 | 1,998 | 1,972 | 1,975 | 50,000 | 1,975 |
| 2021-02-15 | 1,971 | 1,989 | 1,958 | 1,988 | 48,900 | 1,988 |
| 2021-02-12 | 1,978 | 1,985 | 1,966 | 1,972 | 41,600 | 1,972 |
| 2021-02-10 | 1,988 | 1,995 | 1,973 | 1,977 | 67,500 | 1,977 |
| 2021-02-09 | 2,017 | 2,034 | 1,999 | 2,013 | 91,900 | 2,013 |
| 2021-02-08 | 1,983 | 2,047 | 1,983 | 2,040 | 91,400 | 2,040 |
| 2021-02-05 | 1,995 | 2,000 | 1,975 | 1,984 | 75,100 | 1,984 |
| 2021-02-04 | 2,013 | 2,030 | 1,990 | 1,990 | 79,100 | 1,990 |
| 2021-02-03 | 1,940 | 2,008 | 1,939 | 2,005 | 94,600 | 2,005 |
| 2021-02-02 | 1,930 | 1,968 | 1,925 | 1,947 | 80,700 | 1,947 |
| 2021-02-01 | 1,950 | 1,985 | 1,929 | 1,931 | 139,000 | 1,931 |
| 2021-01-29 | 1,981 | 2,004 | 1,952 | 1,956 | 116,300 | 1,956 |
| 2021-01-28 | 2,008 | 2,013 | 1,987 | 1,991 | 168,400 | 1,991 |
| 2021-01-27 | 2,018 | 2,031 | 2,014 | 2,021 | 57,300 | 2,021 |
| 2021-01-26 | 2,018 | 2,028 | 2,013 | 2,026 | 57,900 | 2,026 |
| 2021-01-25 | 2,053 | 2,063 | 2,013 | 2,030 | 97,000 | 2,030 |
| 2021-01-22 | 2,061 | 2,064 | 2,035 | 2,047 | 94,600 | 2,047 |
| 2021-01-21 | 2,068 | 2,097 | 2,065 | 2,091 | 109,000 | 2,091 |
| 2021-01-20 | 2,081 | 2,090 | 2,062 | 2,088 | 67,600 | 2,088 |
| 2021-01-19 | 2,082 | 2,083 | 2,063 | 2,078 | 73,000 | 2,078 |
| 2021-01-18 | 2,062 | 2,097 | 2,062 | 2,079 | 67,400 | 2,079 |
| 2021-01-15 | 2,065 | 2,095 | 2,061 | 2,064 | 113,400 | 2,064 |
| 2021-01-14 | 2,046 | 2,093 | 2,040 | 2,065 | 165,300 | 2,065 |
| 2021-01-13 | 2,021 | 2,056 | 2,012 | 2,046 | 159,000 | 2,046 |
| 2021-01-12 | 2,050 | 2,053 | 2,016 | 2,034 | 195,700 | 2,034 |
| 2021-01-08 | 2,055 | 2,088 | 2,030 | 2,051 | 208,300 | 2,051 |
| 2021-01-07 | 2,056 | 2,091 | 2,056 | 2,085 | 79,300 | 2,085 |
| 2021-01-06 | 2,036 | 2,055 | 2,022 | 2,051 | 76,700 | 2,051 |
| 2021-01-05 | 2,045 | 2,084 | 2,035 | 2,068 | 57,600 | 2,068 |
| 2021-01-04 | 2,115 | 2,117 | 2,065 | 2,065 | 51,600 | 2,065 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株