1954 日本工営(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 | 3,215 | 3,230 | 3,180 | 3,190 | 19,300 | 3,190 |
| 2021-12-29 | 3,165 | 3,225 | 3,150 | 3,210 | 31,200 | 3,210 |
| 2021-12-28 | 3,195 | 3,215 | 3,145 | 3,175 | 24,600 | 3,175 |
| 2021-12-27 | 3,185 | 3,190 | 3,150 | 3,165 | 18,800 | 3,165 |
| 2021-12-24 | 3,235 | 3,245 | 3,160 | 3,170 | 32,900 | 3,170 |
| 2021-12-23 | 3,200 | 3,220 | 3,195 | 3,205 | 11,400 | 3,205 |
| 2021-12-22 | 3,230 | 3,230 | 3,170 | 3,190 | 21,500 | 3,190 |
| 2021-12-21 | 3,170 | 3,200 | 3,125 | 3,185 | 59,300 | 3,185 |
| 2021-12-20 | 3,255 | 3,255 | 3,115 | 3,115 | 24,600 | 3,115 |
| 2021-12-17 | 3,360 | 3,360 | 3,235 | 3,245 | 26,600 | 3,245 |
| 2021-12-16 | 3,395 | 3,400 | 3,335 | 3,345 | 22,600 | 3,345 |
| 2021-12-15 | 3,340 | 3,390 | 3,285 | 3,380 | 69,200 | 3,380 |
| 2021-12-14 | 3,340 | 3,340 | 3,245 | 3,270 | 18,100 | 3,270 |
| 2021-12-13 | 3,340 | 3,345 | 3,295 | 3,330 | 20,200 | 3,330 |
| 2021-12-10 | 3,335 | 3,375 | 3,265 | 3,295 | 38,600 | 3,295 |
| 2021-12-09 | 3,335 | 3,370 | 3,295 | 3,305 | 15,100 | 3,305 |
| 2021-12-08 | 3,370 | 3,370 | 3,310 | 3,335 | 25,100 | 3,335 |
| 2021-12-07 | 3,270 | 3,365 | 3,245 | 3,355 | 27,900 | 3,355 |
| 2021-12-06 | 3,205 | 3,250 | 3,190 | 3,230 | 18,600 | 3,230 |
| 2021-12-03 | 3,215 | 3,240 | 3,160 | 3,205 | 12,500 | 3,205 |
| 2021-12-02 | 3,180 | 3,255 | 3,155 | 3,195 | 22,400 | 3,195 |
| 2021-12-01 | 3,170 | 3,240 | 3,115 | 3,210 | 22,800 | 3,210 |
| 2021-11-30 | 3,265 | 3,295 | 3,135 | 3,170 | 34,300 | 3,170 |
| 2021-11-29 | 3,370 | 3,370 | 3,200 | 3,225 | 27,900 | 3,225 |
| 2021-11-26 | 3,445 | 3,455 | 3,370 | 3,385 | 14,900 | 3,385 |
| 2021-11-25 | 3,520 | 3,520 | 3,415 | 3,455 | 24,200 | 3,455 |
| 2021-11-24 | 3,505 | 3,505 | 3,410 | 3,460 | 24,100 | 3,460 |
| 2021-11-22 | 3,490 | 3,510 | 3,435 | 3,490 | 21,700 | 3,490 |
| 2021-11-19 | 3,550 | 3,560 | 3,470 | 3,485 | 14,400 | 3,485 |
| 2021-11-18 | 3,555 | 3,635 | 3,540 | 3,595 | 15,100 | 3,595 |
| 2021-11-17 | 3,585 | 3,630 | 3,520 | 3,530 | 22,500 | 3,530 |
| 2021-11-16 | 3,580 | 3,675 | 3,545 | 3,585 | 40,000 | 3,585 |
| 2021-11-15 | 3,555 | 3,580 | 3,500 | 3,520 | 16,900 | 3,520 |
| 2021-11-12 | 3,515 | 3,575 | 3,490 | 3,550 | 11,900 | 3,550 |
| 2021-11-11 | 3,495 | 3,545 | 3,470 | 3,475 | 8,500 | 3,475 |
| 2021-11-10 | 3,565 | 3,565 | 3,495 | 3,510 | 10,400 | 3,510 |
| 2021-11-09 | 3,575 | 3,575 | 3,525 | 3,525 | 12,500 | 3,525 |
| 2021-11-08 | 3,555 | 3,590 | 3,535 | 3,550 | 8,000 | 3,550 |
| 2021-11-05 | 3,545 | 3,575 | 3,495 | 3,530 | 21,200 | 3,530 |
| 2021-11-04 | 3,465 | 3,615 | 3,465 | 3,615 | 41,600 | 3,615 |
| 2021-11-02 | 3,530 | 3,530 | 3,455 | 3,455 | 10,900 | 3,455 |
| 2021-11-01 | 3,500 | 3,540 | 3,480 | 3,530 | 12,000 | 3,530 |
| 2021-10-29 | 3,460 | 3,465 | 3,430 | 3,450 | 7,400 | 3,450 |
| 2021-10-28 | 3,420 | 3,430 | 3,360 | 3,425 | 36,800 | 3,425 |
| 2021-10-27 | 3,435 | 3,460 | 3,425 | 3,460 | 8,200 | 3,460 |
| 2021-10-26 | 3,480 | 3,510 | 3,405 | 3,435 | 14,200 | 3,435 |
| 2021-10-25 | 3,480 | 3,530 | 3,440 | 3,480 | 19,900 | 3,480 |
| 2021-10-22 | 3,460 | 3,480 | 3,440 | 3,480 | 17,800 | 3,480 |
| 2021-10-21 | 3,470 | 3,480 | 3,440 | 3,455 | 14,200 | 3,455 |
| 2021-10-20 | 3,535 | 3,545 | 3,465 | 3,470 | 7,200 | 3,470 |
| 2021-10-19 | 3,500 | 3,520 | 3,460 | 3,510 | 22,700 | 3,510 |
| 2021-10-18 | 3,495 | 3,505 | 3,465 | 3,495 | 17,700 | 3,495 |
| 2021-10-15 | 3,490 | 3,490 | 3,445 | 3,480 | 11,100 | 3,480 |
| 2021-10-14 | 3,480 | 3,500 | 3,425 | 3,495 | 21,600 | 3,495 |
| 2021-10-13 | 3,320 | 3,490 | 3,310 | 3,480 | 36,800 | 3,480 |
| 2021-10-12 | 3,325 | 3,340 | 3,285 | 3,305 | 14,600 | 3,305 |
| 2021-10-11 | 3,375 | 3,380 | 3,350 | 3,370 | 10,900 | 3,370 |
| 2021-10-08 | 3,455 | 3,455 | 3,395 | 3,395 | 12,000 | 3,395 |
| 2021-10-07 | 3,450 | 3,455 | 3,385 | 3,405 | 16,500 | 3,405 |
| 2021-10-06 | 3,480 | 3,545 | 3,420 | 3,425 | 34,400 | 3,425 |
| 2021-10-05 | 3,465 | 3,510 | 3,410 | 3,470 | 25,100 | 3,470 |
| 2021-10-04 | 3,505 | 3,525 | 3,465 | 3,510 | 20,500 | 3,510 |
| 2021-10-01 | 3,525 | 3,545 | 3,475 | 3,505 | 26,300 | 3,505 |
| 2021-09-30 | 3,565 | 3,650 | 3,565 | 3,595 | 32,500 | 3,595 |
| 2021-09-29 | 3,505 | 3,570 | 3,465 | 3,565 | 31,900 | 3,565 |
| 2021-09-28 | 3,555 | 3,595 | 3,530 | 3,595 | 30,900 | 3,595 |
| 2021-09-27 | 3,555 | 3,575 | 3,495 | 3,545 | 28,000 | 3,545 |
| 2021-09-24 | 3,570 | 3,615 | 3,560 | 3,575 | 82,100 | 3,575 |
| 2021-09-22 | 3,480 | 3,515 | 3,420 | 3,430 | 44,300 | 3,430 |
| 2021-09-21 | 3,490 | 3,515 | 3,445 | 3,460 | 22,600 | 3,460 |
| 2021-09-17 | 3,485 | 3,560 | 3,470 | 3,560 | 25,500 | 3,560 |
| 2021-09-16 | 3,550 | 3,550 | 3,435 | 3,470 | 23,900 | 3,470 |
| 2021-09-15 | 3,550 | 3,560 | 3,525 | 3,545 | 22,400 | 3,545 |
| 2021-09-14 | 3,525 | 3,585 | 3,510 | 3,580 | 42,900 | 3,580 |
| 2021-09-13 | 3,430 | 3,485 | 3,425 | 3,485 | 30,000 | 3,485 |
| 2021-09-10 | 3,310 | 3,435 | 3,300 | 3,435 | 62,900 | 3,435 |
| 2021-09-09 | 3,325 | 3,385 | 3,310 | 3,330 | 29,100 | 3,330 |
| 2021-09-08 | 3,300 | 3,350 | 3,250 | 3,325 | 41,900 | 3,325 |
| 2021-09-07 | 3,230 | 3,295 | 3,230 | 3,275 | 32,100 | 3,275 |
| 2021-09-06 | 3,190 | 3,240 | 3,190 | 3,215 | 12,400 | 3,215 |
| 2021-09-03 | 3,135 | 3,215 | 3,130 | 3,210 | 21,700 | 3,210 |
| 2021-09-02 | 3,100 | 3,155 | 3,075 | 3,150 | 20,400 | 3,150 |
| 2021-09-01 | 3,090 | 3,125 | 3,080 | 3,080 | 39,000 | 3,080 |
| 2021-08-31 | 3,100 | 3,100 | 3,050 | 3,100 | 27,800 | 3,100 |
| 2021-08-30 | 3,110 | 3,115 | 3,085 | 3,100 | 8,800 | 3,100 |
| 2021-08-27 | 3,065 | 3,075 | 3,010 | 3,055 | 10,000 | 3,055 |
| 2021-08-26 | 3,020 | 3,075 | 2,996 | 3,050 | 18,000 | 3,050 |
| 2021-08-25 | 3,090 | 3,100 | 3,005 | 3,025 | 23,500 | 3,025 |
| 2021-08-24 | 3,085 | 3,100 | 3,035 | 3,045 | 14,800 | 3,045 |
| 2021-08-23 | 3,020 | 3,095 | 3,020 | 3,075 | 16,900 | 3,075 |
| 2021-08-20 | 3,030 | 3,040 | 2,977 | 3,005 | 15,500 | 3,005 |
| 2021-08-19 | 3,045 | 3,060 | 3,025 | 3,035 | 9,600 | 3,035 |
| 2021-08-18 | 3,100 | 3,105 | 3,060 | 3,075 | 8,900 | 3,075 |
| 2021-08-17 | 3,105 | 3,140 | 3,040 | 3,105 | 26,200 | 3,105 |
| 2021-08-16 | 3,195 | 3,195 | 3,095 | 3,100 | 45,000 | 3,100 |
| 2021-08-13 | 3,050 | 3,150 | 3,035 | 3,150 | 18,300 | 3,150 |
| 2021-08-12 | 3,055 | 3,060 | 3,015 | 3,035 | 9,800 | 3,035 |
| 2021-08-11 | 3,035 | 3,055 | 3,020 | 3,050 | 14,300 | 3,050 |
| 2021-08-10 | 3,055 | 3,055 | 2,980 | 2,998 | 19,900 | 2,998 |
| 2021-08-06 | 3,005 | 3,055 | 2,990 | 3,055 | 11,800 | 3,055 |
| 2021-08-05 | 2,990 | 3,035 | 2,990 | 3,000 | 12,600 | 3,000 |
| 2021-08-04 | 3,080 | 3,080 | 3,000 | 3,005 | 20,700 | 3,005 |
| 2021-08-03 | 3,090 | 3,150 | 3,090 | 3,115 | 25,000 | 3,115 |
| 2021-08-02 | 3,000 | 3,050 | 2,997 | 3,040 | 20,100 | 3,040 |
| 2021-07-30 | 3,030 | 3,045 | 2,987 | 2,987 | 13,600 | 2,987 |
| 2021-07-29 | 3,070 | 3,070 | 3,030 | 3,035 | 6,200 | 3,035 |
| 2021-07-28 | 3,050 | 3,090 | 3,045 | 3,050 | 9,000 | 3,050 |
| 2021-07-27 | 2,998 | 3,080 | 2,995 | 3,065 | 24,000 | 3,065 |
| 2021-07-26 | 3,075 | 3,075 | 2,995 | 3,005 | 9,200 | 3,005 |
| 2021-07-21 | 3,050 | 3,050 | 2,986 | 3,025 | 29,200 | 3,025 |
| 2021-07-20 | 2,969 | 2,995 | 2,965 | 2,984 | 20,300 | 2,984 |
| 2021-07-19 | 3,000 | 3,030 | 2,955 | 2,968 | 22,300 | 2,968 |
| 2021-07-16 | 2,981 | 3,065 | 2,981 | 3,020 | 11,700 | 3,020 |
| 2021-07-15 | 3,005 | 3,015 | 2,972 | 2,996 | 19,000 | 2,996 |
| 2021-07-14 | 3,030 | 3,060 | 3,015 | 3,015 | 8,400 | 3,015 |
| 2021-07-13 | 3,055 | 3,080 | 3,030 | 3,045 | 17,100 | 3,045 |
| 2021-07-12 | 3,070 | 3,085 | 3,040 | 3,080 | 25,400 | 3,080 |
| 2021-07-09 | 2,952 | 3,000 | 2,947 | 2,978 | 32,500 | 2,978 |
| 2021-07-08 | 2,970 | 3,030 | 2,965 | 2,981 | 24,400 | 2,981 |
| 2021-07-07 | 2,998 | 3,020 | 2,965 | 2,965 | 20,600 | 2,965 |
| 2021-07-06 | 3,095 | 3,105 | 3,005 | 3,005 | 14,600 | 3,005 |
| 2021-07-05 | 3,050 | 3,065 | 3,025 | 3,055 | 10,900 | 3,055 |
| 2021-07-02 | 3,070 | 3,100 | 3,020 | 3,065 | 36,000 | 3,065 |
| 2021-07-01 | 3,125 | 3,125 | 3,040 | 3,040 | 20,900 | 3,040 |
| 2021-06-30 | 3,215 | 3,230 | 3,065 | 3,085 | 52,500 | 3,085 |
| 2021-06-29 | 3,150 | 3,185 | 3,080 | 3,155 | 84,400 | 3,155 |
| 2021-06-28 | 3,230 | 3,255 | 3,200 | 3,220 | 44,200 | 3,220 |
| 2021-06-25 | 3,260 | 3,265 | 3,180 | 3,250 | 37,400 | 3,250 |
| 2021-06-24 | 3,245 | 3,245 | 3,160 | 3,165 | 35,000 | 3,165 |
| 2021-06-23 | 3,250 | 3,290 | 3,250 | 3,260 | 21,300 | 3,260 |
| 2021-06-22 | 3,205 | 3,245 | 3,160 | 3,200 | 37,800 | 3,200 |
| 2021-06-21 | 3,225 | 3,270 | 3,165 | 3,205 | 46,200 | 3,205 |
| 2021-06-18 | 3,270 | 3,290 | 3,180 | 3,290 | 41,900 | 3,290 |
| 2021-06-17 | 3,310 | 3,335 | 3,250 | 3,265 | 16,800 | 3,265 |
| 2021-06-16 | 3,225 | 3,395 | 3,205 | 3,310 | 60,700 | 3,310 |
| 2021-06-15 | 3,240 | 3,255 | 3,185 | 3,240 | 48,300 | 3,240 |
| 2021-06-14 | 3,125 | 3,150 | 3,110 | 3,130 | 12,900 | 3,130 |
| 2021-06-11 | 3,115 | 3,150 | 3,090 | 3,110 | 22,300 | 3,110 |
| 2021-06-10 | 3,130 | 3,150 | 3,120 | 3,120 | 14,200 | 3,120 |
| 2021-06-09 | 3,165 | 3,185 | 3,140 | 3,140 | 12,700 | 3,140 |
| 2021-06-08 | 3,155 | 3,175 | 3,145 | 3,175 | 16,500 | 3,175 |
| 2021-06-07 | 3,160 | 3,190 | 3,150 | 3,155 | 13,300 | 3,155 |
| 2021-06-04 | 3,155 | 3,175 | 3,135 | 3,160 | 32,000 | 3,160 |
| 2021-06-03 | 3,200 | 3,220 | 3,165 | 3,190 | 14,000 | 3,190 |
| 2021-06-02 | 3,150 | 3,210 | 3,150 | 3,205 | 9,400 | 3,205 |
| 2021-06-01 | 3,160 | 3,190 | 3,135 | 3,190 | 15,600 | 3,190 |
| 2021-05-31 | 3,160 | 3,180 | 3,150 | 3,155 | 14,000 | 3,155 |
| 2021-05-28 | 3,095 | 3,165 | 3,085 | 3,160 | 24,500 | 3,160 |
| 2021-05-27 | 3,145 | 3,150 | 3,095 | 3,095 | 28,000 | 3,095 |
| 2021-05-26 | 3,185 | 3,195 | 3,160 | 3,175 | 13,100 | 3,175 |
| 2021-05-25 | 3,225 | 3,245 | 3,195 | 3,210 | 26,700 | 3,210 |
| 2021-05-24 | 3,135 | 3,225 | 3,125 | 3,205 | 19,200 | 3,205 |
| 2021-05-21 | 3,210 | 3,220 | 3,165 | 3,170 | 19,000 | 3,170 |
| 2021-05-20 | 3,240 | 3,295 | 3,230 | 3,240 | 16,500 | 3,240 |
| 2021-05-19 | 3,310 | 3,325 | 3,255 | 3,270 | 33,100 | 3,270 |
| 2021-05-18 | 3,235 | 3,375 | 3,235 | 3,340 | 55,800 | 3,340 |
| 2021-05-17 | 3,195 | 3,270 | 3,155 | 3,240 | 53,600 | 3,240 |
| 2021-05-14 | 3,035 | 3,060 | 3,010 | 3,010 | 8,900 | 3,010 |
| 2021-05-13 | 3,020 | 3,055 | 2,983 | 2,983 | 30,900 | 2,983 |
| 2021-05-12 | 3,055 | 3,105 | 3,020 | 3,020 | 14,200 | 3,020 |
| 2021-05-11 | 3,095 | 3,125 | 3,065 | 3,065 | 22,200 | 3,065 |
| 2021-05-10 | 3,030 | 3,115 | 3,030 | 3,095 | 15,000 | 3,095 |
| 2021-05-07 | 2,999 | 3,055 | 2,995 | 3,030 | 12,100 | 3,030 |
| 2021-05-06 | 2,948 | 2,996 | 2,948 | 2,985 | 21,700 | 2,985 |
| 2021-04-30 | 2,925 | 2,968 | 2,925 | 2,948 | 16,600 | 2,948 |
| 2021-04-28 | 2,963 | 2,964 | 2,921 | 2,925 | 25,100 | 2,925 |
| 2021-04-27 | 2,967 | 2,967 | 2,949 | 2,950 | 23,200 | 2,950 |
| 2021-04-26 | 2,965 | 2,965 | 2,938 | 2,954 | 24,900 | 2,954 |
| 2021-04-23 | 3,040 | 3,040 | 2,950 | 2,965 | 39,900 | 2,965 |
| 2021-04-22 | 3,040 | 3,040 | 2,931 | 2,994 | 26,300 | 2,994 |
| 2021-04-21 | 2,950 | 2,986 | 2,946 | 2,980 | 25,600 | 2,980 |
| 2021-04-20 | 3,020 | 3,035 | 2,998 | 2,998 | 10,400 | 2,998 |
| 2021-04-19 | 3,030 | 3,075 | 3,020 | 3,050 | 15,000 | 3,050 |
| 2021-04-16 | 3,035 | 3,035 | 3,000 | 3,035 | 10,900 | 3,035 |
| 2021-04-15 | 3,045 | 3,075 | 3,015 | 3,030 | 11,100 | 3,030 |
| 2021-04-14 | 3,055 | 3,060 | 3,035 | 3,045 | 8,100 | 3,045 |
| 2021-04-13 | 3,050 | 3,085 | 3,050 | 3,055 | 9,900 | 3,055 |
| 2021-04-12 | 3,060 | 3,085 | 3,060 | 3,080 | 6,600 | 3,080 |
| 2021-04-09 | 3,050 | 3,085 | 3,040 | 3,045 | 29,300 | 3,045 |
| 2021-04-08 | 3,080 | 3,080 | 3,010 | 3,030 | 16,500 | 3,030 |
| 2021-04-07 | 3,025 | 3,100 | 3,025 | 3,100 | 14,500 | 3,100 |
| 2021-04-06 | 3,105 | 3,130 | 3,060 | 3,070 | 20,900 | 3,070 |
| 2021-04-05 | 3,115 | 3,115 | 3,080 | 3,105 | 14,400 | 3,105 |
| 2021-04-02 | 3,165 | 3,165 | 3,085 | 3,110 | 13,600 | 3,110 |
| 2021-04-01 | 3,145 | 3,175 | 3,105 | 3,135 | 26,800 | 3,135 |
| 2021-03-31 | 3,235 | 3,235 | 3,140 | 3,140 | 24,600 | 3,140 |
| 2021-03-30 | 3,170 | 3,255 | 3,115 | 3,235 | 58,400 | 3,235 |
| 2021-03-29 | 3,160 | 3,180 | 3,080 | 3,175 | 46,200 | 3,175 |
| 2021-03-26 | 3,160 | 3,160 | 3,100 | 3,120 | 18,000 | 3,120 |
| 2021-03-25 | 3,140 | 3,165 | 3,090 | 3,140 | 41,700 | 3,140 |
| 2021-03-24 | 3,075 | 3,110 | 2,972 | 2,998 | 36,400 | 2,998 |
| 2021-03-23 | 3,135 | 3,145 | 3,095 | 3,100 | 23,800 | 3,100 |
| 2021-03-22 | 3,120 | 3,165 | 3,090 | 3,135 | 23,700 | 3,135 |
| 2021-03-19 | 3,090 | 3,170 | 3,080 | 3,160 | 45,800 | 3,160 |
| 2021-03-18 | 3,150 | 3,150 | 3,085 | 3,115 | 34,500 | 3,115 |
| 2021-03-17 | 3,135 | 3,140 | 3,095 | 3,140 | 25,900 | 3,140 |
| 2021-03-16 | 3,110 | 3,135 | 3,075 | 3,130 | 21,500 | 3,130 |
| 2021-03-15 | 3,040 | 3,115 | 3,030 | 3,110 | 35,600 | 3,110 |
| 2021-03-12 | 3,035 | 3,040 | 2,985 | 3,035 | 34,400 | 3,035 |
| 2021-03-11 | 3,030 | 3,060 | 3,025 | 3,035 | 33,300 | 3,035 |
| 2021-03-10 | 2,980 | 3,030 | 2,950 | 3,030 | 28,200 | 3,030 |
| 2021-03-09 | 2,964 | 3,005 | 2,944 | 2,978 | 55,500 | 2,978 |
| 2021-03-08 | 2,898 | 3,025 | 2,898 | 2,957 | 97,600 | 2,957 |
| 2021-03-05 | 2,834 | 2,847 | 2,783 | 2,831 | 39,700 | 2,831 |
| 2021-03-04 | 2,835 | 2,868 | 2,800 | 2,847 | 19,800 | 2,847 |
| 2021-03-03 | 2,830 | 2,877 | 2,822 | 2,859 | 27,200 | 2,859 |
| 2021-03-02 | 2,900 | 2,900 | 2,820 | 2,880 | 25,600 | 2,880 |
| 2021-03-01 | 2,830 | 2,893 | 2,830 | 2,893 | 22,800 | 2,893 |
| 2021-02-26 | 2,832 | 2,880 | 2,830 | 2,830 | 30,400 | 2,830 |
| 2021-02-25 | 2,871 | 2,894 | 2,856 | 2,858 | 28,700 | 2,858 |
| 2021-02-24 | 2,870 | 2,871 | 2,836 | 2,847 | 23,000 | 2,847 |
| 2021-02-22 | 2,880 | 2,913 | 2,875 | 2,891 | 19,700 | 2,891 |
| 2021-02-19 | 2,792 | 2,879 | 2,791 | 2,864 | 26,300 | 2,864 |
| 2021-02-18 | 2,876 | 2,878 | 2,795 | 2,842 | 29,200 | 2,842 |
| 2021-02-17 | 2,911 | 2,951 | 2,875 | 2,885 | 32,700 | 2,885 |
| 2021-02-16 | 2,906 | 3,005 | 2,906 | 2,932 | 46,200 | 2,932 |
| 2021-02-15 | 2,807 | 2,981 | 2,807 | 2,931 | 81,900 | 2,931 |
| 2021-02-12 | 2,789 | 2,792 | 2,758 | 2,771 | 13,800 | 2,771 |
| 2021-02-10 | 2,791 | 2,791 | 2,756 | 2,781 | 12,000 | 2,781 |
| 2021-02-09 | 2,799 | 2,799 | 2,755 | 2,788 | 20,100 | 2,788 |
| 2021-02-08 | 2,740 | 2,795 | 2,740 | 2,777 | 33,000 | 2,777 |
| 2021-02-05 | 2,722 | 2,734 | 2,700 | 2,733 | 23,200 | 2,733 |
| 2021-02-04 | 2,689 | 2,704 | 2,677 | 2,700 | 20,200 | 2,700 |
| 2021-02-03 | 2,705 | 2,723 | 2,682 | 2,689 | 26,400 | 2,689 |
| 2021-02-02 | 2,705 | 2,726 | 2,680 | 2,701 | 21,500 | 2,701 |
| 2021-02-01 | 2,694 | 2,729 | 2,694 | 2,702 | 22,200 | 2,702 |
| 2021-01-29 | 2,740 | 2,757 | 2,677 | 2,690 | 31,100 | 2,690 |
| 2021-01-28 | 2,690 | 2,762 | 2,690 | 2,740 | 77,500 | 2,740 |
| 2021-01-27 | 2,684 | 2,712 | 2,675 | 2,705 | 32,300 | 2,705 |
| 2021-01-26 | 2,718 | 2,722 | 2,685 | 2,712 | 31,500 | 2,712 |
| 2021-01-25 | 2,766 | 2,766 | 2,708 | 2,718 | 30,700 | 2,718 |
| 2021-01-22 | 2,760 | 2,776 | 2,734 | 2,761 | 19,800 | 2,761 |
| 2021-01-21 | 2,713 | 2,760 | 2,710 | 2,760 | 23,300 | 2,760 |
| 2021-01-20 | 2,735 | 2,735 | 2,700 | 2,718 | 29,400 | 2,718 |
| 2021-01-19 | 2,800 | 2,800 | 2,752 | 2,753 | 21,100 | 2,753 |
| 2021-01-18 | 2,763 | 2,806 | 2,762 | 2,786 | 22,500 | 2,786 |
| 2021-01-15 | 2,798 | 2,798 | 2,765 | 2,774 | 24,100 | 2,774 |
| 2021-01-14 | 2,809 | 2,826 | 2,780 | 2,798 | 28,400 | 2,798 |
| 2021-01-13 | 2,824 | 2,833 | 2,797 | 2,809 | 22,600 | 2,809 |
| 2021-01-12 | 2,820 | 2,858 | 2,814 | 2,835 | 28,400 | 2,835 |
| 2021-01-08 | 2,775 | 2,824 | 2,770 | 2,820 | 22,000 | 2,820 |
| 2021-01-07 | 2,807 | 2,830 | 2,779 | 2,789 | 23,300 | 2,789 |
| 2021-01-06 | 2,735 | 2,768 | 2,735 | 2,765 | 10,400 | 2,765 |
| 2021-01-05 | 2,768 | 2,768 | 2,715 | 2,740 | 17,600 | 2,740 |
| 2021-01-04 | 2,836 | 2,836 | 2,722 | 2,745 | 23,800 | 2,745 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株