1964 中外炉工業(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 | 1,624 | 1,635 | 1,612 | 1,626 | 9,700 | 1,626 |
| 2021-12-29 | 1,581 | 1,628 | 1,579 | 1,628 | 12,900 | 1,628 |
| 2021-12-28 | 1,578 | 1,584 | 1,553 | 1,568 | 27,100 | 1,568 |
| 2021-12-27 | 1,570 | 1,579 | 1,560 | 1,570 | 22,800 | 1,570 |
| 2021-12-24 | 1,563 | 1,574 | 1,557 | 1,563 | 11,900 | 1,563 |
| 2021-12-23 | 1,552 | 1,561 | 1,549 | 1,561 | 16,600 | 1,561 |
| 2021-12-22 | 1,562 | 1,563 | 1,545 | 1,550 | 17,300 | 1,550 |
| 2021-12-21 | 1,545 | 1,555 | 1,540 | 1,545 | 17,700 | 1,545 |
| 2021-12-20 | 1,588 | 1,590 | 1,547 | 1,549 | 30,400 | 1,549 |
| 2021-12-17 | 1,611 | 1,625 | 1,583 | 1,589 | 28,400 | 1,589 |
| 2021-12-16 | 1,595 | 1,609 | 1,537 | 1,607 | 35,400 | 1,607 |
| 2021-12-15 | 1,588 | 1,603 | 1,570 | 1,574 | 14,300 | 1,574 |
| 2021-12-14 | 1,610 | 1,612 | 1,581 | 1,588 | 13,500 | 1,588 |
| 2021-12-13 | 1,629 | 1,629 | 1,600 | 1,616 | 17,100 | 1,616 |
| 2021-12-10 | 1,645 | 1,645 | 1,603 | 1,606 | 19,200 | 1,606 |
| 2021-12-09 | 1,642 | 1,642 | 1,624 | 1,630 | 11,400 | 1,630 |
| 2021-12-08 | 1,625 | 1,648 | 1,623 | 1,642 | 13,800 | 1,642 |
| 2021-12-07 | 1,606 | 1,648 | 1,605 | 1,648 | 17,000 | 1,648 |
| 2021-12-06 | 1,598 | 1,618 | 1,595 | 1,601 | 20,900 | 1,601 |
| 2021-12-03 | 1,576 | 1,598 | 1,571 | 1,594 | 18,700 | 1,594 |
| 2021-12-02 | 1,590 | 1,590 | 1,566 | 1,566 | 22,000 | 1,566 |
| 2021-12-01 | 1,555 | 1,592 | 1,552 | 1,576 | 27,600 | 1,576 |
| 2021-11-30 | 1,570 | 1,609 | 1,552 | 1,552 | 32,500 | 1,552 |
| 2021-11-29 | 1,603 | 1,608 | 1,572 | 1,572 | 36,300 | 1,572 |
| 2021-11-26 | 1,654 | 1,657 | 1,600 | 1,614 | 32,500 | 1,614 |
| 2021-11-25 | 1,670 | 1,671 | 1,652 | 1,654 | 16,600 | 1,654 |
| 2021-11-24 | 1,686 | 1,690 | 1,666 | 1,666 | 15,900 | 1,666 |
| 2021-11-22 | 1,681 | 1,690 | 1,668 | 1,689 | 10,000 | 1,689 |
| 2021-11-19 | 1,685 | 1,697 | 1,681 | 1,691 | 9,700 | 1,691 |
| 2021-11-18 | 1,694 | 1,703 | 1,685 | 1,690 | 15,100 | 1,690 |
| 2021-11-17 | 1,717 | 1,717 | 1,693 | 1,693 | 12,900 | 1,693 |
| 2021-11-16 | 1,703 | 1,722 | 1,703 | 1,714 | 10,300 | 1,714 |
| 2021-11-15 | 1,710 | 1,714 | 1,689 | 1,703 | 16,800 | 1,703 |
| 2021-11-12 | 1,700 | 1,729 | 1,700 | 1,720 | 8,900 | 1,720 |
| 2021-11-11 | 1,691 | 1,713 | 1,691 | 1,700 | 13,700 | 1,700 |
| 2021-11-10 | 1,690 | 1,712 | 1,689 | 1,702 | 11,000 | 1,702 |
| 2021-11-09 | 1,728 | 1,728 | 1,690 | 1,690 | 25,300 | 1,690 |
| 2021-11-08 | 1,738 | 1,738 | 1,717 | 1,728 | 17,900 | 1,728 |
| 2021-11-05 | 1,750 | 1,752 | 1,720 | 1,720 | 15,300 | 1,720 |
| 2021-11-04 | 1,741 | 1,769 | 1,735 | 1,767 | 20,000 | 1,767 |
| 2021-11-02 | 1,760 | 1,763 | 1,717 | 1,717 | 21,200 | 1,717 |
| 2021-11-01 | 1,764 | 1,764 | 1,745 | 1,751 | 14,800 | 1,751 |
| 2021-10-29 | 1,724 | 1,760 | 1,720 | 1,741 | 22,700 | 1,741 |
| 2021-10-28 | 1,730 | 1,737 | 1,713 | 1,735 | 53,500 | 1,735 |
| 2021-10-27 | 1,758 | 1,758 | 1,729 | 1,731 | 16,000 | 1,731 |
| 2021-10-26 | 1,753 | 1,760 | 1,741 | 1,750 | 12,100 | 1,750 |
| 2021-10-25 | 1,731 | 1,754 | 1,731 | 1,742 | 18,800 | 1,742 |
| 2021-10-22 | 1,730 | 1,744 | 1,722 | 1,731 | 19,400 | 1,731 |
| 2021-10-21 | 1,741 | 1,761 | 1,728 | 1,730 | 17,900 | 1,730 |
| 2021-10-20 | 1,753 | 1,773 | 1,747 | 1,757 | 17,200 | 1,757 |
| 2021-10-19 | 1,740 | 1,767 | 1,736 | 1,756 | 15,500 | 1,756 |
| 2021-10-18 | 1,730 | 1,753 | 1,725 | 1,753 | 23,300 | 1,753 |
| 2021-10-15 | 1,680 | 1,726 | 1,680 | 1,720 | 20,000 | 1,720 |
| 2021-10-14 | 1,695 | 1,696 | 1,679 | 1,680 | 20,600 | 1,680 |
| 2021-10-13 | 1,705 | 1,730 | 1,695 | 1,702 | 28,600 | 1,702 |
| 2021-10-12 | 1,706 | 1,727 | 1,706 | 1,710 | 18,700 | 1,710 |
| 2021-10-11 | 1,731 | 1,731 | 1,708 | 1,719 | 17,900 | 1,719 |
| 2021-10-08 | 1,735 | 1,749 | 1,729 | 1,729 | 20,300 | 1,729 |
| 2021-10-07 | 1,745 | 1,750 | 1,730 | 1,733 | 25,200 | 1,733 |
| 2021-10-06 | 1,753 | 1,770 | 1,733 | 1,744 | 41,000 | 1,744 |
| 2021-10-05 | 1,722 | 1,746 | 1,686 | 1,727 | 46,700 | 1,727 |
| 2021-10-04 | 1,769 | 1,775 | 1,722 | 1,727 | 28,700 | 1,727 |
| 2021-10-01 | 1,771 | 1,772 | 1,740 | 1,752 | 39,100 | 1,752 |
| 2021-09-30 | 1,858 | 1,858 | 1,783 | 1,783 | 26,200 | 1,783 |
| 2021-09-29 | 1,800 | 1,833 | 1,790 | 1,831 | 33,800 | 1,831 |
| 2021-09-28 | 1,813 | 1,829 | 1,790 | 1,827 | 34,500 | 1,827 |
| 2021-09-27 | 1,856 | 1,856 | 1,813 | 1,813 | 33,500 | 1,813 |
| 2021-09-24 | 1,845 | 1,856 | 1,821 | 1,856 | 32,000 | 1,856 |
| 2021-09-22 | 1,849 | 1,849 | 1,800 | 1,811 | 50,400 | 1,811 |
| 2021-09-21 | 1,850 | 1,870 | 1,834 | 1,853 | 37,700 | 1,853 |
| 2021-09-17 | 1,878 | 1,907 | 1,868 | 1,905 | 31,000 | 1,905 |
| 2021-09-16 | 1,896 | 1,926 | 1,850 | 1,878 | 46,100 | 1,878 |
| 2021-09-15 | 1,919 | 1,919 | 1,886 | 1,906 | 30,000 | 1,906 |
| 2021-09-14 | 1,920 | 1,925 | 1,901 | 1,924 | 37,500 | 1,924 |
| 2021-09-13 | 1,882 | 1,920 | 1,870 | 1,920 | 32,600 | 1,920 |
| 2021-09-10 | 1,887 | 1,887 | 1,839 | 1,882 | 61,100 | 1,882 |
| 2021-09-09 | 1,848 | 1,944 | 1,838 | 1,891 | 104,500 | 1,891 |
| 2021-09-08 | 1,807 | 1,885 | 1,807 | 1,860 | 144,100 | 1,860 |
| 2021-09-07 | 1,820 | 1,830 | 1,792 | 1,804 | 31,900 | 1,804 |
| 2021-09-06 | 1,809 | 1,818 | 1,796 | 1,813 | 20,900 | 1,813 |
| 2021-09-03 | 1,798 | 1,805 | 1,786 | 1,802 | 21,100 | 1,802 |
| 2021-09-02 | 1,810 | 1,815 | 1,789 | 1,798 | 29,300 | 1,798 |
| 2021-09-01 | 1,808 | 1,826 | 1,795 | 1,810 | 26,000 | 1,810 |
| 2021-08-31 | 1,829 | 1,834 | 1,809 | 1,809 | 16,800 | 1,809 |
| 2021-08-30 | 1,799 | 1,834 | 1,799 | 1,824 | 15,000 | 1,824 |
| 2021-08-27 | 1,805 | 1,811 | 1,782 | 1,799 | 13,600 | 1,799 |
| 2021-08-26 | 1,845 | 1,847 | 1,801 | 1,805 | 25,300 | 1,805 |
| 2021-08-25 | 1,790 | 1,829 | 1,790 | 1,825 | 27,900 | 1,825 |
| 2021-08-24 | 1,757 | 1,783 | 1,757 | 1,772 | 12,500 | 1,772 |
| 2021-08-23 | 1,751 | 1,766 | 1,743 | 1,757 | 12,000 | 1,757 |
| 2021-08-20 | 1,755 | 1,769 | 1,740 | 1,747 | 25,000 | 1,747 |
| 2021-08-19 | 1,790 | 1,790 | 1,755 | 1,755 | 22,300 | 1,755 |
| 2021-08-18 | 1,782 | 1,831 | 1,753 | 1,790 | 27,500 | 1,790 |
| 2021-08-17 | 1,820 | 1,822 | 1,783 | 1,783 | 21,500 | 1,783 |
| 2021-08-16 | 1,865 | 1,890 | 1,815 | 1,820 | 27,800 | 1,820 |
| 2021-08-13 | 1,820 | 1,868 | 1,816 | 1,861 | 51,900 | 1,861 |
| 2021-08-12 | 1,808 | 1,819 | 1,780 | 1,780 | 25,900 | 1,780 |
| 2021-08-11 | 1,856 | 1,856 | 1,801 | 1,808 | 19,600 | 1,808 |
| 2021-08-10 | 1,900 | 1,900 | 1,802 | 1,821 | 37,900 | 1,821 |
| 2021-08-06 | 1,900 | 1,914 | 1,890 | 1,914 | 9,700 | 1,914 |
| 2021-08-05 | 1,917 | 1,922 | 1,886 | 1,900 | 13,100 | 1,900 |
| 2021-08-04 | 1,961 | 1,961 | 1,913 | 1,920 | 14,800 | 1,920 |
| 2021-08-03 | 1,984 | 1,984 | 1,961 | 1,961 | 13,800 | 1,961 |
| 2021-08-02 | 1,964 | 1,988 | 1,948 | 1,984 | 14,900 | 1,984 |
| 2021-07-30 | 1,985 | 1,985 | 1,948 | 1,963 | 18,200 | 1,963 |
| 2021-07-29 | 1,962 | 1,989 | 1,939 | 1,989 | 18,800 | 1,989 |
| 2021-07-28 | 1,975 | 1,975 | 1,937 | 1,948 | 28,300 | 1,948 |
| 2021-07-27 | 1,965 | 2,004 | 1,965 | 1,975 | 24,100 | 1,975 |
| 2021-07-26 | 1,958 | 1,969 | 1,931 | 1,954 | 20,800 | 1,954 |
| 2021-07-21 | 1,900 | 1,915 | 1,891 | 1,902 | 15,200 | 1,902 |
| 2021-07-20 | 1,901 | 1,902 | 1,874 | 1,886 | 26,400 | 1,886 |
| 2021-07-19 | 1,914 | 1,925 | 1,890 | 1,924 | 18,100 | 1,924 |
| 2021-07-16 | 1,922 | 1,937 | 1,900 | 1,915 | 19,500 | 1,915 |
| 2021-07-15 | 1,940 | 1,942 | 1,917 | 1,918 | 18,200 | 1,918 |
| 2021-07-14 | 1,960 | 1,963 | 1,950 | 1,955 | 10,900 | 1,955 |
| 2021-07-13 | 1,950 | 1,960 | 1,930 | 1,960 | 18,000 | 1,960 |
| 2021-07-12 | 1,973 | 1,973 | 1,916 | 1,933 | 28,400 | 1,933 |
| 2021-07-09 | 1,892 | 1,927 | 1,866 | 1,908 | 43,900 | 1,908 |
| 2021-07-08 | 1,970 | 1,970 | 1,917 | 1,917 | 31,500 | 1,917 |
| 2021-07-07 | 1,936 | 1,946 | 1,910 | 1,933 | 35,700 | 1,933 |
| 2021-07-06 | 1,976 | 1,977 | 1,950 | 1,952 | 20,700 | 1,952 |
| 2021-07-05 | 2,007 | 2,008 | 1,971 | 1,971 | 26,700 | 1,971 |
| 2021-07-02 | 2,027 | 2,027 | 2,002 | 2,007 | 12,300 | 2,007 |
| 2021-07-01 | 2,007 | 2,019 | 2,003 | 2,009 | 13,200 | 2,009 |
| 2021-06-30 | 2,022 | 2,030 | 2,004 | 2,007 | 22,100 | 2,007 |
| 2021-06-29 | 2,046 | 2,046 | 2,013 | 2,020 | 18,800 | 2,020 |
| 2021-06-28 | 2,048 | 2,071 | 2,033 | 2,045 | 19,300 | 2,045 |
| 2021-06-25 | 2,024 | 2,029 | 2,009 | 2,025 | 15,500 | 2,025 |
| 2021-06-24 | 2,011 | 2,021 | 1,995 | 2,013 | 19,600 | 2,013 |
| 2021-06-23 | 2,038 | 2,038 | 1,998 | 2,020 | 20,200 | 2,020 |
| 2021-06-22 | 2,012 | 2,032 | 1,999 | 2,021 | 31,400 | 2,021 |
| 2021-06-21 | 2,000 | 2,008 | 1,970 | 1,985 | 41,900 | 1,985 |
| 2021-06-18 | 2,029 | 2,035 | 2,006 | 2,010 | 21,800 | 2,010 |
| 2021-06-17 | 2,025 | 2,044 | 2,009 | 2,035 | 12,700 | 2,035 |
| 2021-06-16 | 1,985 | 2,028 | 1,984 | 2,025 | 37,200 | 2,025 |
| 2021-06-15 | 2,017 | 2,017 | 1,983 | 1,985 | 39,900 | 1,985 |
| 2021-06-14 | 2,024 | 2,110 | 2,005 | 2,017 | 39,800 | 2,017 |
| 2021-06-11 | 2,047 | 2,047 | 2,010 | 2,010 | 31,000 | 2,010 |
| 2021-06-10 | 2,050 | 2,054 | 2,032 | 2,037 | 18,000 | 2,037 |
| 2021-06-09 | 2,057 | 2,079 | 2,049 | 2,051 | 11,800 | 2,051 |
| 2021-06-08 | 2,060 | 2,077 | 2,043 | 2,055 | 18,700 | 2,055 |
| 2021-06-07 | 2,088 | 2,088 | 2,052 | 2,054 | 15,900 | 2,054 |
| 2021-06-04 | 2,105 | 2,108 | 2,077 | 2,087 | 20,400 | 2,087 |
| 2021-06-03 | 2,070 | 2,126 | 2,068 | 2,105 | 28,400 | 2,105 |
| 2021-06-02 | 2,065 | 2,096 | 2,058 | 2,071 | 22,400 | 2,071 |
| 2021-06-01 | 2,079 | 2,084 | 2,042 | 2,065 | 29,000 | 2,065 |
| 2021-05-31 | 2,081 | 2,092 | 2,045 | 2,079 | 30,200 | 2,079 |
| 2021-05-28 | 2,045 | 2,090 | 2,045 | 2,086 | 42,400 | 2,086 |
| 2021-05-27 | 2,100 | 2,100 | 2,016 | 2,016 | 70,200 | 2,016 |
| 2021-05-26 | 2,151 | 2,151 | 2,087 | 2,087 | 47,600 | 2,087 |
| 2021-05-25 | 2,199 | 2,207 | 2,149 | 2,149 | 40,500 | 2,149 |
| 2021-05-24 | 2,114 | 2,179 | 2,096 | 2,163 | 54,900 | 2,163 |
| 2021-05-21 | 2,099 | 2,108 | 2,064 | 2,100 | 29,900 | 2,100 |
| 2021-05-20 | 2,077 | 2,097 | 2,059 | 2,075 | 31,200 | 2,075 |
| 2021-05-19 | 2,051 | 2,091 | 2,026 | 2,061 | 32,400 | 2,061 |
| 2021-05-18 | 2,017 | 2,060 | 2,007 | 2,051 | 41,400 | 2,051 |
| 2021-05-17 | 2,042 | 2,044 | 1,938 | 2,009 | 78,800 | 2,009 |
| 2021-05-14 | 2,065 | 2,106 | 2,013 | 2,040 | 40,100 | 2,040 |
| 2021-05-13 | 2,050 | 2,074 | 2,010 | 2,015 | 58,100 | 2,015 |
| 2021-05-12 | 2,143 | 2,143 | 2,068 | 2,083 | 67,400 | 2,083 |
| 2021-05-11 | 2,167 | 2,178 | 2,120 | 2,130 | 55,900 | 2,130 |
| 2021-05-10 | 2,186 | 2,186 | 2,147 | 2,167 | 32,900 | 2,167 |
| 2021-05-07 | 2,159 | 2,168 | 2,124 | 2,138 | 30,300 | 2,138 |
| 2021-05-06 | 2,128 | 2,165 | 2,119 | 2,130 | 36,000 | 2,130 |
| 2021-04-30 | 2,138 | 2,138 | 2,094 | 2,126 | 31,700 | 2,126 |
| 2021-04-28 | 2,170 | 2,194 | 2,133 | 2,133 | 43,000 | 2,133 |
| 2021-04-27 | 2,254 | 2,255 | 2,161 | 2,173 | 74,000 | 2,173 |
| 2021-04-26 | 2,277 | 2,282 | 2,216 | 2,241 | 90,800 | 2,241 |
| 2021-04-23 | 2,132 | 2,264 | 2,110 | 2,249 | 141,600 | 2,249 |
| 2021-04-22 | 2,080 | 2,176 | 2,053 | 2,136 | 118,000 | 2,136 |
| 2021-04-21 | 2,092 | 2,099 | 2,033 | 2,042 | 75,400 | 2,042 |
| 2021-04-20 | 2,155 | 2,166 | 2,109 | 2,109 | 48,800 | 2,109 |
| 2021-04-19 | 2,188 | 2,219 | 2,150 | 2,172 | 53,400 | 2,172 |
| 2021-04-16 | 2,144 | 2,172 | 2,120 | 2,138 | 39,200 | 2,138 |
| 2021-04-15 | 2,097 | 2,134 | 2,097 | 2,124 | 23,000 | 2,124 |
| 2021-04-14 | 2,092 | 2,103 | 2,076 | 2,095 | 26,800 | 2,095 |
| 2021-04-13 | 2,085 | 2,113 | 2,083 | 2,087 | 26,800 | 2,087 |
| 2021-04-12 | 2,080 | 2,104 | 2,069 | 2,083 | 28,300 | 2,083 |
| 2021-04-09 | 2,101 | 2,115 | 2,080 | 2,089 | 38,000 | 2,089 |
| 2021-04-08 | 2,116 | 2,133 | 2,086 | 2,108 | 56,700 | 2,108 |
| 2021-04-07 | 2,118 | 2,148 | 2,103 | 2,148 | 37,000 | 2,148 |
| 2021-04-06 | 2,129 | 2,165 | 2,075 | 2,118 | 51,300 | 2,118 |
| 2021-04-05 | 2,104 | 2,138 | 2,065 | 2,123 | 50,100 | 2,123 |
| 2021-04-02 | 2,098 | 2,109 | 2,053 | 2,104 | 55,400 | 2,104 |
| 2021-04-01 | 2,121 | 2,132 | 2,078 | 2,099 | 71,200 | 2,099 |
| 2021-03-31 | 2,160 | 2,179 | 2,120 | 2,120 | 50,100 | 2,120 |
| 2021-03-30 | 2,112 | 2,185 | 2,112 | 2,171 | 52,400 | 2,171 |
| 2021-03-29 | 2,250 | 2,266 | 2,165 | 2,186 | 99,000 | 2,186 |
| 2021-03-26 | 2,200 | 2,254 | 2,176 | 2,231 | 125,300 | 2,231 |
| 2021-03-25 | 2,132 | 2,166 | 2,085 | 2,150 | 66,600 | 2,150 |
| 2021-03-24 | 2,073 | 2,139 | 2,048 | 2,105 | 108,500 | 2,105 |
| 2021-03-23 | 2,150 | 2,172 | 2,087 | 2,107 | 56,400 | 2,107 |
| 2021-03-22 | 2,110 | 2,141 | 2,060 | 2,129 | 53,500 | 2,129 |
| 2021-03-19 | 2,095 | 2,136 | 2,040 | 2,116 | 84,400 | 2,116 |
| 2021-03-18 | 2,100 | 2,114 | 2,030 | 2,106 | 114,600 | 2,106 |
| 2021-03-17 | 2,185 | 2,185 | 2,083 | 2,100 | 97,300 | 2,100 |
| 2021-03-16 | 2,211 | 2,216 | 2,152 | 2,188 | 59,700 | 2,188 |
| 2021-03-15 | 2,137 | 2,234 | 2,114 | 2,211 | 100,700 | 2,211 |
| 2021-03-12 | 2,140 | 2,140 | 2,071 | 2,111 | 73,100 | 2,111 |
| 2021-03-11 | 2,120 | 2,146 | 2,082 | 2,140 | 70,100 | 2,140 |
| 2021-03-10 | 2,121 | 2,124 | 2,055 | 2,079 | 87,800 | 2,079 |
| 2021-03-09 | 2,060 | 2,129 | 2,060 | 2,121 | 86,500 | 2,121 |
| 2021-03-08 | 2,150 | 2,150 | 2,036 | 2,050 | 134,000 | 2,050 |
| 2021-03-05 | 2,182 | 2,182 | 2,055 | 2,100 | 253,300 | 2,100 |
| 2021-03-04 | 2,296 | 2,305 | 2,147 | 2,218 | 327,900 | 2,218 |
| 2021-03-03 | 2,325 | 2,332 | 2,199 | 2,309 | 415,400 | 2,309 |
| 2021-03-02 | 2,219 | 2,271 | 2,116 | 2,225 | 371,900 | 2,225 |
| 2021-03-01 | 2,118 | 2,250 | 2,081 | 2,245 | 395,900 | 2,245 |
| 2021-02-26 | 1,871 | 2,038 | 1,840 | 2,012 | 283,100 | 2,012 |
| 2021-02-25 | 1,895 | 1,896 | 1,825 | 1,872 | 115,700 | 1,872 |
| 2021-02-24 | 1,800 | 1,872 | 1,793 | 1,830 | 130,300 | 1,830 |
| 2021-02-22 | 1,759 | 1,807 | 1,736 | 1,744 | 38,400 | 1,744 |
| 2021-02-19 | 1,744 | 1,747 | 1,715 | 1,727 | 19,100 | 1,727 |
| 2021-02-18 | 1,800 | 1,800 | 1,737 | 1,751 | 33,800 | 1,751 |
| 2021-02-17 | 1,723 | 1,772 | 1,723 | 1,771 | 31,300 | 1,771 |
| 2021-02-16 | 1,746 | 1,746 | 1,695 | 1,719 | 37,200 | 1,719 |
| 2021-02-15 | 1,741 | 1,760 | 1,728 | 1,740 | 19,200 | 1,740 |
| 2021-02-12 | 1,756 | 1,771 | 1,730 | 1,760 | 27,500 | 1,760 |
| 2021-02-10 | 1,780 | 1,780 | 1,732 | 1,732 | 31,900 | 1,732 |
| 2021-02-09 | 1,777 | 1,840 | 1,750 | 1,796 | 97,200 | 1,796 |
| 2021-02-08 | 1,799 | 1,799 | 1,711 | 1,737 | 59,900 | 1,737 |
| 2021-02-05 | 1,632 | 1,693 | 1,624 | 1,681 | 20,200 | 1,681 |
| 2021-02-04 | 1,632 | 1,641 | 1,614 | 1,624 | 17,500 | 1,624 |
| 2021-02-03 | 1,650 | 1,655 | 1,633 | 1,639 | 14,200 | 1,639 |
| 2021-02-02 | 1,590 | 1,642 | 1,578 | 1,636 | 17,100 | 1,636 |
| 2021-02-01 | 1,584 | 1,610 | 1,571 | 1,590 | 18,200 | 1,590 |
| 2021-01-29 | 1,682 | 1,682 | 1,592 | 1,603 | 24,800 | 1,603 |
| 2021-01-28 | 1,623 | 1,651 | 1,620 | 1,650 | 27,100 | 1,650 |
| 2021-01-27 | 1,693 | 1,705 | 1,657 | 1,669 | 10,400 | 1,669 |
| 2021-01-26 | 1,673 | 1,689 | 1,639 | 1,687 | 19,100 | 1,687 |
| 2021-01-25 | 1,679 | 1,679 | 1,633 | 1,633 | 19,300 | 1,633 |
| 2021-01-22 | 1,692 | 1,694 | 1,670 | 1,670 | 18,100 | 1,670 |
| 2021-01-21 | 1,688 | 1,723 | 1,688 | 1,707 | 14,300 | 1,707 |
| 2021-01-20 | 1,700 | 1,710 | 1,690 | 1,703 | 7,200 | 1,703 |
| 2021-01-19 | 1,727 | 1,727 | 1,692 | 1,699 | 10,600 | 1,699 |
| 2021-01-18 | 1,680 | 1,725 | 1,680 | 1,700 | 18,500 | 1,700 |
| 2021-01-15 | 1,708 | 1,738 | 1,681 | 1,709 | 22,200 | 1,709 |
| 2021-01-14 | 1,731 | 1,872 | 1,675 | 1,708 | 164,400 | 1,708 |
| 2021-01-13 | 1,731 | 1,744 | 1,718 | 1,738 | 26,300 | 1,738 |
| 2021-01-12 | 1,720 | 1,743 | 1,716 | 1,731 | 19,900 | 1,731 |
| 2021-01-08 | 1,722 | 1,722 | 1,701 | 1,714 | 12,500 | 1,714 |
| 2021-01-07 | 1,720 | 1,744 | 1,708 | 1,719 | 15,800 | 1,719 |
| 2021-01-06 | 1,665 | 1,718 | 1,656 | 1,703 | 34,900 | 1,703 |
| 2021-01-05 | 1,640 | 1,682 | 1,629 | 1,666 | 15,500 | 1,666 |
| 2021-01-04 | 1,705 | 1,708 | 1,647 | 1,667 | 42,900 | 1,667 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1986-09-26]1株→1.04株 [1983-09-27]1株→1.05株
