1982 日比谷総合設備(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 | 2,069 | 2,075 | 2,052 | 2,056 | 12,500 | 2,056 |
| 2021-12-29 | 2,055 | 2,077 | 2,005 | 2,069 | 21,100 | 2,069 |
| 2021-12-28 | 2,043 | 2,064 | 2,043 | 2,064 | 19,400 | 2,064 |
| 2021-12-27 | 2,026 | 2,040 | 2,013 | 2,034 | 50,400 | 2,034 |
| 2021-12-24 | 1,997 | 2,023 | 1,991 | 2,014 | 25,700 | 2,014 |
| 2021-12-23 | 2,012 | 2,012 | 1,989 | 2,010 | 30,800 | 2,010 |
| 2021-12-22 | 2,032 | 2,034 | 2,010 | 2,024 | 36,300 | 2,024 |
| 2021-12-21 | 2,025 | 2,052 | 2,020 | 2,027 | 42,400 | 2,027 |
| 2021-12-20 | 2,033 | 2,033 | 1,995 | 1,995 | 19,100 | 1,995 |
| 2021-12-17 | 2,067 | 2,070 | 2,045 | 2,053 | 38,300 | 2,053 |
| 2021-12-16 | 2,044 | 2,057 | 2,037 | 2,048 | 24,900 | 2,048 |
| 2021-12-15 | 2,001 | 2,035 | 1,998 | 2,018 | 21,000 | 2,018 |
| 2021-12-14 | 2,021 | 2,023 | 2,007 | 2,014 | 21,400 | 2,014 |
| 2021-12-13 | 2,050 | 2,050 | 2,013 | 2,023 | 14,000 | 2,023 |
| 2021-12-10 | 2,035 | 2,050 | 2,027 | 2,040 | 29,100 | 2,040 |
| 2021-12-09 | 2,017 | 2,046 | 2,010 | 2,041 | 60,800 | 2,041 |
| 2021-12-08 | 2,030 | 2,038 | 2,006 | 2,019 | 47,100 | 2,019 |
| 2021-12-07 | 2,000 | 2,030 | 2,000 | 2,026 | 101,900 | 2,026 |
| 2021-12-06 | 1,989 | 2,000 | 1,966 | 1,983 | 57,400 | 1,983 |
| 2021-12-03 | 1,976 | 1,999 | 1,960 | 1,984 | 119,100 | 1,984 |
| 2021-12-02 | 1,881 | 1,912 | 1,872 | 1,896 | 62,800 | 1,896 |
| 2021-12-01 | 1,841 | 1,873 | 1,835 | 1,865 | 52,500 | 1,865 |
| 2021-11-30 | 1,822 | 1,864 | 1,818 | 1,864 | 582,200 | 1,864 |
| 2021-11-29 | 1,813 | 1,822 | 1,783 | 1,809 | 90,500 | 1,809 |
| 2021-11-26 | 1,840 | 1,856 | 1,815 | 1,819 | 86,700 | 1,819 |
| 2021-11-25 | 1,864 | 1,870 | 1,848 | 1,858 | 55,500 | 1,858 |
| 2021-11-24 | 1,849 | 1,881 | 1,832 | 1,851 | 60,900 | 1,851 |
| 2021-11-22 | 1,847 | 1,864 | 1,827 | 1,856 | 68,900 | 1,856 |
| 2021-11-19 | 1,858 | 1,859 | 1,825 | 1,845 | 61,400 | 1,845 |
| 2021-11-18 | 1,865 | 1,873 | 1,853 | 1,853 | 61,600 | 1,853 |
| 2021-11-17 | 1,882 | 1,904 | 1,872 | 1,873 | 70,300 | 1,873 |
| 2021-11-16 | 1,901 | 1,918 | 1,888 | 1,889 | 46,600 | 1,889 |
| 2021-11-15 | 1,900 | 1,944 | 1,890 | 1,899 | 109,900 | 1,899 |
| 2021-11-12 | 1,923 | 1,956 | 1,893 | 1,900 | 156,700 | 1,900 |
| 2021-11-11 | 1,936 | 1,938 | 1,918 | 1,921 | 11,900 | 1,921 |
| 2021-11-10 | 1,948 | 1,949 | 1,921 | 1,935 | 17,500 | 1,935 |
| 2021-11-09 | 1,968 | 1,968 | 1,936 | 1,936 | 25,000 | 1,936 |
| 2021-11-08 | 1,967 | 1,981 | 1,946 | 1,958 | 33,000 | 1,958 |
| 2021-11-05 | 1,962 | 1,965 | 1,944 | 1,957 | 18,100 | 1,957 |
| 2021-11-04 | 1,925 | 1,959 | 1,917 | 1,954 | 20,200 | 1,954 |
| 2021-11-02 | 1,929 | 1,935 | 1,906 | 1,906 | 15,100 | 1,906 |
| 2021-11-01 | 1,950 | 1,951 | 1,910 | 1,947 | 21,400 | 1,947 |
| 2021-10-29 | 1,913 | 1,926 | 1,905 | 1,912 | 9,000 | 1,912 |
| 2021-10-28 | 1,922 | 1,930 | 1,899 | 1,913 | 28,500 | 1,913 |
| 2021-10-27 | 1,939 | 1,939 | 1,905 | 1,907 | 9,700 | 1,907 |
| 2021-10-26 | 1,926 | 1,942 | 1,913 | 1,939 | 20,100 | 1,939 |
| 2021-10-25 | 1,931 | 1,934 | 1,900 | 1,900 | 17,400 | 1,900 |
| 2021-10-22 | 1,913 | 1,939 | 1,902 | 1,925 | 17,600 | 1,925 |
| 2021-10-21 | 1,917 | 1,917 | 1,900 | 1,907 | 9,300 | 1,907 |
| 2021-10-20 | 1,950 | 1,950 | 1,906 | 1,912 | 9,400 | 1,912 |
| 2021-10-19 | 1,940 | 1,944 | 1,916 | 1,932 | 11,800 | 1,932 |
| 2021-10-18 | 1,944 | 1,944 | 1,921 | 1,931 | 8,800 | 1,931 |
| 2021-10-15 | 1,925 | 1,946 | 1,920 | 1,946 | 11,700 | 1,946 |
| 2021-10-14 | 1,905 | 1,909 | 1,894 | 1,909 | 14,500 | 1,909 |
| 2021-10-13 | 1,900 | 1,907 | 1,891 | 1,902 | 16,700 | 1,902 |
| 2021-10-12 | 1,920 | 1,922 | 1,900 | 1,900 | 14,000 | 1,900 |
| 2021-10-11 | 1,926 | 1,937 | 1,921 | 1,937 | 6,300 | 1,937 |
| 2021-10-08 | 1,932 | 1,943 | 1,920 | 1,926 | 18,100 | 1,926 |
| 2021-10-07 | 1,949 | 1,949 | 1,903 | 1,907 | 17,300 | 1,907 |
| 2021-10-06 | 1,928 | 1,950 | 1,911 | 1,926 | 26,500 | 1,926 |
| 2021-10-05 | 1,910 | 1,935 | 1,900 | 1,911 | 30,000 | 1,911 |
| 2021-10-04 | 1,928 | 1,930 | 1,910 | 1,923 | 25,700 | 1,923 |
| 2021-10-01 | 1,950 | 1,950 | 1,895 | 1,902 | 29,700 | 1,902 |
| 2021-09-30 | 1,942 | 1,979 | 1,942 | 1,960 | 33,000 | 1,960 |
| 2021-09-29 | 1,970 | 1,970 | 1,913 | 1,934 | 42,900 | 1,934 |
| 2021-09-28 | 2,009 | 2,023 | 1,981 | 2,022 | 35,000 | 2,022 |
| 2021-09-27 | 2,030 | 2,030 | 1,999 | 2,020 | 31,600 | 2,020 |
| 2021-09-24 | 2,004 | 2,027 | 1,996 | 2,027 | 49,300 | 2,027 |
| 2021-09-22 | 1,956 | 1,980 | 1,953 | 1,972 | 34,500 | 1,972 |
| 2021-09-21 | 1,980 | 1,983 | 1,950 | 1,969 | 50,300 | 1,969 |
| 2021-09-17 | 2,003 | 2,005 | 1,980 | 2,005 | 38,300 | 2,005 |
| 2021-09-16 | 1,990 | 1,997 | 1,970 | 1,994 | 43,200 | 1,994 |
| 2021-09-15 | 2,000 | 2,000 | 1,955 | 1,975 | 36,800 | 1,975 |
| 2021-09-14 | 2,000 | 2,014 | 1,979 | 2,014 | 44,300 | 2,014 |
| 2021-09-13 | 1,972 | 1,993 | 1,967 | 1,993 | 22,300 | 1,993 |
| 2021-09-10 | 1,915 | 1,971 | 1,906 | 1,971 | 79,800 | 1,971 |
| 2021-09-09 | 1,950 | 1,967 | 1,944 | 1,955 | 46,900 | 1,955 |
| 2021-09-08 | 1,942 | 1,971 | 1,936 | 1,970 | 52,200 | 1,970 |
| 2021-09-07 | 1,943 | 1,944 | 1,926 | 1,933 | 34,600 | 1,933 |
| 2021-09-06 | 1,930 | 1,939 | 1,918 | 1,926 | 19,800 | 1,926 |
| 2021-09-03 | 1,909 | 1,939 | 1,900 | 1,929 | 40,700 | 1,929 |
| 2021-09-02 | 1,901 | 1,917 | 1,893 | 1,900 | 14,700 | 1,900 |
| 2021-09-01 | 1,890 | 1,910 | 1,890 | 1,910 | 12,800 | 1,910 |
| 2021-08-31 | 1,892 | 1,909 | 1,876 | 1,891 | 46,600 | 1,891 |
| 2021-08-30 | 1,912 | 1,916 | 1,891 | 1,909 | 14,300 | 1,909 |
| 2021-08-27 | 1,900 | 1,900 | 1,883 | 1,900 | 6,600 | 1,900 |
| 2021-08-26 | 1,896 | 1,899 | 1,880 | 1,894 | 13,600 | 1,894 |
| 2021-08-25 | 1,913 | 1,913 | 1,889 | 1,894 | 18,100 | 1,894 |
| 2021-08-24 | 1,890 | 1,904 | 1,882 | 1,904 | 32,400 | 1,904 |
| 2021-08-23 | 1,900 | 1,900 | 1,878 | 1,878 | 31,100 | 1,878 |
| 2021-08-20 | 1,855 | 1,878 | 1,855 | 1,878 | 30,200 | 1,878 |
| 2021-08-19 | 1,870 | 1,887 | 1,842 | 1,842 | 21,700 | 1,842 |
| 2021-08-18 | 1,863 | 1,907 | 1,863 | 1,884 | 29,500 | 1,884 |
| 2021-08-17 | 1,864 | 1,879 | 1,858 | 1,858 | 14,200 | 1,858 |
| 2021-08-16 | 1,866 | 1,889 | 1,856 | 1,864 | 18,100 | 1,864 |
| 2021-08-13 | 1,873 | 1,874 | 1,864 | 1,864 | 6,000 | 1,864 |
| 2021-08-12 | 1,870 | 1,873 | 1,861 | 1,869 | 12,400 | 1,869 |
| 2021-08-11 | 1,852 | 1,876 | 1,852 | 1,860 | 10,200 | 1,860 |
| 2021-08-10 | 1,878 | 1,878 | 1,850 | 1,850 | 21,000 | 1,850 |
| 2021-08-06 | 1,893 | 1,900 | 1,870 | 1,878 | 17,600 | 1,878 |
| 2021-08-05 | 1,877 | 1,883 | 1,856 | 1,865 | 15,400 | 1,865 |
| 2021-08-04 | 1,874 | 1,900 | 1,874 | 1,900 | 11,900 | 1,900 |
| 2021-08-03 | 1,899 | 1,910 | 1,882 | 1,882 | 13,200 | 1,882 |
| 2021-08-02 | 1,893 | 1,912 | 1,891 | 1,908 | 35,200 | 1,908 |
| 2021-07-30 | 1,900 | 1,900 | 1,871 | 1,871 | 20,300 | 1,871 |
| 2021-07-29 | 1,899 | 1,899 | 1,883 | 1,895 | 8,900 | 1,895 |
| 2021-07-28 | 1,896 | 1,902 | 1,885 | 1,896 | 8,400 | 1,896 |
| 2021-07-27 | 1,886 | 1,897 | 1,871 | 1,897 | 16,600 | 1,897 |
| 2021-07-26 | 1,900 | 1,900 | 1,869 | 1,886 | 55,700 | 1,886 |
| 2021-07-21 | 1,889 | 1,889 | 1,865 | 1,872 | 50,100 | 1,872 |
| 2021-07-20 | 1,851 | 1,877 | 1,851 | 1,860 | 31,000 | 1,860 |
| 2021-07-19 | 1,830 | 1,865 | 1,829 | 1,854 | 22,200 | 1,854 |
| 2021-07-16 | 1,823 | 1,842 | 1,823 | 1,835 | 8,200 | 1,835 |
| 2021-07-15 | 1,853 | 1,857 | 1,828 | 1,831 | 15,500 | 1,831 |
| 2021-07-14 | 1,868 | 1,871 | 1,851 | 1,855 | 9,700 | 1,855 |
| 2021-07-13 | 1,845 | 1,870 | 1,843 | 1,868 | 28,400 | 1,868 |
| 2021-07-12 | 1,819 | 1,838 | 1,808 | 1,838 | 34,400 | 1,838 |
| 2021-07-09 | 1,772 | 1,799 | 1,772 | 1,781 | 47,500 | 1,781 |
| 2021-07-08 | 1,816 | 1,823 | 1,785 | 1,785 | 35,300 | 1,785 |
| 2021-07-07 | 1,822 | 1,835 | 1,814 | 1,814 | 24,900 | 1,814 |
| 2021-07-06 | 1,828 | 1,837 | 1,827 | 1,827 | 13,000 | 1,827 |
| 2021-07-05 | 1,839 | 1,850 | 1,827 | 1,827 | 18,600 | 1,827 |
| 2021-07-02 | 1,830 | 1,852 | 1,826 | 1,848 | 31,600 | 1,848 |
| 2021-07-01 | 1,821 | 1,834 | 1,810 | 1,814 | 23,100 | 1,814 |
| 2021-06-30 | 1,828 | 1,835 | 1,816 | 1,816 | 35,100 | 1,816 |
| 2021-06-29 | 1,841 | 1,846 | 1,823 | 1,834 | 24,600 | 1,834 |
| 2021-06-28 | 1,840 | 1,857 | 1,834 | 1,855 | 17,800 | 1,855 |
| 2021-06-25 | 1,849 | 1,849 | 1,834 | 1,840 | 17,200 | 1,840 |
| 2021-06-24 | 1,829 | 1,851 | 1,826 | 1,848 | 13,200 | 1,848 |
| 2021-06-23 | 1,868 | 1,868 | 1,831 | 1,831 | 18,900 | 1,831 |
| 2021-06-22 | 1,866 | 1,880 | 1,853 | 1,868 | 35,000 | 1,868 |
| 2021-06-21 | 1,825 | 1,843 | 1,817 | 1,828 | 24,900 | 1,828 |
| 2021-06-18 | 1,865 | 1,865 | 1,826 | 1,836 | 57,800 | 1,836 |
| 2021-06-17 | 1,831 | 1,835 | 1,826 | 1,828 | 18,000 | 1,828 |
| 2021-06-16 | 1,845 | 1,845 | 1,826 | 1,829 | 19,900 | 1,829 |
| 2021-06-15 | 1,844 | 1,854 | 1,832 | 1,839 | 18,800 | 1,839 |
| 2021-06-14 | 1,866 | 1,866 | 1,841 | 1,848 | 12,000 | 1,848 |
| 2021-06-11 | 1,870 | 1,876 | 1,849 | 1,854 | 27,800 | 1,854 |
| 2021-06-10 | 1,845 | 1,865 | 1,845 | 1,857 | 21,900 | 1,857 |
| 2021-06-09 | 1,850 | 1,858 | 1,845 | 1,849 | 12,000 | 1,849 |
| 2021-06-08 | 1,841 | 1,849 | 1,838 | 1,846 | 24,100 | 1,846 |
| 2021-06-07 | 1,851 | 1,858 | 1,813 | 1,836 | 57,900 | 1,836 |
| 2021-06-04 | 1,850 | 1,859 | 1,818 | 1,843 | 52,800 | 1,843 |
| 2021-06-03 | 1,845 | 1,869 | 1,845 | 1,869 | 19,900 | 1,869 |
| 2021-06-02 | 1,843 | 1,851 | 1,826 | 1,839 | 20,800 | 1,839 |
| 2021-06-01 | 1,815 | 1,848 | 1,815 | 1,845 | 22,500 | 1,845 |
| 2021-05-31 | 1,856 | 1,856 | 1,815 | 1,815 | 25,900 | 1,815 |
| 2021-05-28 | 1,852 | 1,870 | 1,852 | 1,856 | 21,500 | 1,856 |
| 2021-05-27 | 1,823 | 1,882 | 1,817 | 1,860 | 75,500 | 1,860 |
| 2021-05-26 | 1,851 | 1,853 | 1,823 | 1,823 | 20,400 | 1,823 |
| 2021-05-25 | 1,884 | 1,884 | 1,853 | 1,856 | 20,100 | 1,856 |
| 2021-05-24 | 1,876 | 1,890 | 1,873 | 1,884 | 16,800 | 1,884 |
| 2021-05-21 | 1,880 | 1,887 | 1,870 | 1,873 | 24,800 | 1,873 |
| 2021-05-20 | 1,884 | 1,895 | 1,877 | 1,882 | 17,000 | 1,882 |
| 2021-05-19 | 1,886 | 1,897 | 1,880 | 1,884 | 16,500 | 1,884 |
| 2021-05-18 | 1,896 | 1,900 | 1,888 | 1,897 | 13,600 | 1,897 |
| 2021-05-17 | 1,886 | 1,897 | 1,880 | 1,884 | 11,600 | 1,884 |
| 2021-05-14 | 1,899 | 1,916 | 1,885 | 1,885 | 17,000 | 1,885 |
| 2021-05-13 | 1,882 | 1,918 | 1,876 | 1,877 | 30,000 | 1,877 |
| 2021-05-12 | 1,896 | 1,899 | 1,857 | 1,857 | 18,000 | 1,857 |
| 2021-05-11 | 1,916 | 1,928 | 1,894 | 1,896 | 23,400 | 1,896 |
| 2021-05-10 | 1,920 | 1,931 | 1,919 | 1,925 | 11,700 | 1,925 |
| 2021-05-07 | 1,930 | 1,931 | 1,910 | 1,922 | 15,200 | 1,922 |
| 2021-05-06 | 1,870 | 1,929 | 1,870 | 1,919 | 31,100 | 1,919 |
| 2021-04-30 | 1,865 | 1,872 | 1,845 | 1,855 | 42,500 | 1,855 |
| 2021-04-28 | 1,867 | 1,893 | 1,862 | 1,865 | 25,700 | 1,865 |
| 2021-04-27 | 1,856 | 1,883 | 1,855 | 1,863 | 25,700 | 1,863 |
| 2021-04-26 | 1,913 | 1,913 | 1,890 | 1,892 | 27,000 | 1,892 |
| 2021-04-23 | 1,925 | 1,928 | 1,912 | 1,920 | 16,500 | 1,920 |
| 2021-04-22 | 1,933 | 1,938 | 1,918 | 1,930 | 20,800 | 1,930 |
| 2021-04-21 | 1,902 | 1,930 | 1,902 | 1,924 | 27,400 | 1,924 |
| 2021-04-20 | 1,915 | 1,940 | 1,910 | 1,924 | 26,900 | 1,924 |
| 2021-04-19 | 1,942 | 1,953 | 1,923 | 1,930 | 22,900 | 1,930 |
| 2021-04-16 | 1,950 | 1,950 | 1,930 | 1,935 | 13,400 | 1,935 |
| 2021-04-15 | 1,947 | 1,955 | 1,936 | 1,951 | 13,000 | 1,951 |
| 2021-04-14 | 1,969 | 1,969 | 1,941 | 1,963 | 17,600 | 1,963 |
| 2021-04-13 | 1,955 | 1,979 | 1,937 | 1,969 | 37,600 | 1,969 |
| 2021-04-12 | 1,922 | 1,947 | 1,922 | 1,935 | 17,400 | 1,935 |
| 2021-04-09 | 1,924 | 1,932 | 1,907 | 1,916 | 32,000 | 1,916 |
| 2021-04-08 | 1,918 | 1,937 | 1,914 | 1,930 | 38,700 | 1,930 |
| 2021-04-07 | 1,901 | 1,956 | 1,901 | 1,955 | 37,300 | 1,955 |
| 2021-04-06 | 1,929 | 1,938 | 1,904 | 1,908 | 21,700 | 1,908 |
| 2021-04-05 | 1,926 | 1,944 | 1,921 | 1,940 | 20,300 | 1,940 |
| 2021-04-02 | 1,943 | 1,947 | 1,930 | 1,936 | 18,000 | 1,936 |
| 2021-04-01 | 1,957 | 1,958 | 1,922 | 1,922 | 22,700 | 1,922 |
| 2021-03-31 | 1,983 | 1,987 | 1,941 | 1,942 | 26,100 | 1,942 |
| 2021-03-30 | 2,045 | 2,045 | 1,987 | 1,999 | 41,800 | 1,999 |
| 2021-03-29 | 2,067 | 2,080 | 2,040 | 2,080 | 52,700 | 2,080 |
| 2021-03-26 | 2,004 | 2,061 | 1,992 | 2,055 | 53,400 | 2,055 |
| 2021-03-25 | 2,015 | 2,015 | 1,969 | 1,993 | 42,500 | 1,993 |
| 2021-03-24 | 1,991 | 1,991 | 1,957 | 1,975 | 36,400 | 1,975 |
| 2021-03-23 | 2,018 | 2,018 | 1,977 | 1,984 | 42,200 | 1,984 |
| 2021-03-22 | 2,001 | 2,010 | 1,981 | 2,007 | 50,300 | 2,007 |
| 2021-03-19 | 1,996 | 2,008 | 1,982 | 2,000 | 59,800 | 2,000 |
| 2021-03-18 | 1,999 | 1,999 | 1,977 | 1,991 | 39,700 | 1,991 |
| 2021-03-17 | 2,005 | 2,008 | 1,974 | 1,996 | 30,100 | 1,996 |
| 2021-03-16 | 1,930 | 2,016 | 1,930 | 2,008 | 65,300 | 2,008 |
| 2021-03-15 | 1,897 | 1,901 | 1,884 | 1,901 | 47,900 | 1,901 |
| 2021-03-12 | 1,857 | 1,884 | 1,843 | 1,871 | 79,000 | 1,871 |
| 2021-03-11 | 1,903 | 1,913 | 1,884 | 1,894 | 66,500 | 1,894 |
| 2021-03-10 | 1,912 | 1,912 | 1,889 | 1,899 | 37,200 | 1,899 |
| 2021-03-09 | 1,900 | 1,920 | 1,891 | 1,912 | 44,400 | 1,912 |
| 2021-03-08 | 1,900 | 1,905 | 1,882 | 1,896 | 32,400 | 1,896 |
| 2021-03-05 | 1,888 | 1,906 | 1,875 | 1,900 | 48,300 | 1,900 |
| 2021-03-04 | 1,895 | 1,895 | 1,863 | 1,887 | 21,500 | 1,887 |
| 2021-03-03 | 1,879 | 1,898 | 1,868 | 1,895 | 24,800 | 1,895 |
| 2021-03-02 | 1,876 | 1,886 | 1,855 | 1,877 | 31,800 | 1,877 |
| 2021-03-01 | 1,865 | 1,880 | 1,847 | 1,877 | 17,600 | 1,877 |
| 2021-02-26 | 1,855 | 1,875 | 1,843 | 1,850 | 32,900 | 1,850 |
| 2021-02-25 | 1,885 | 1,885 | 1,854 | 1,864 | 22,700 | 1,864 |
| 2021-02-24 | 1,883 | 1,883 | 1,852 | 1,867 | 20,200 | 1,867 |
| 2021-02-22 | 1,895 | 1,895 | 1,857 | 1,878 | 23,500 | 1,878 |
| 2021-02-19 | 1,878 | 1,878 | 1,844 | 1,863 | 15,700 | 1,863 |
| 2021-02-18 | 1,888 | 1,888 | 1,852 | 1,867 | 20,900 | 1,867 |
| 2021-02-17 | 1,886 | 1,898 | 1,874 | 1,874 | 16,600 | 1,874 |
| 2021-02-16 | 1,892 | 1,901 | 1,882 | 1,899 | 16,900 | 1,899 |
| 2021-02-15 | 1,888 | 1,890 | 1,870 | 1,885 | 16,900 | 1,885 |
| 2021-02-12 | 1,893 | 1,893 | 1,871 | 1,877 | 10,300 | 1,877 |
| 2021-02-10 | 1,896 | 1,913 | 1,873 | 1,880 | 28,700 | 1,880 |
| 2021-02-09 | 1,900 | 1,900 | 1,881 | 1,900 | 16,300 | 1,900 |
| 2021-02-08 | 1,853 | 1,896 | 1,853 | 1,896 | 34,600 | 1,896 |
| 2021-02-05 | 1,835 | 1,849 | 1,830 | 1,842 | 31,800 | 1,842 |
| 2021-02-04 | 1,840 | 1,852 | 1,833 | 1,840 | 15,500 | 1,840 |
| 2021-02-03 | 1,837 | 1,849 | 1,833 | 1,844 | 9,800 | 1,844 |
| 2021-02-02 | 1,860 | 1,871 | 1,830 | 1,837 | 21,700 | 1,837 |
| 2021-02-01 | 1,850 | 1,875 | 1,850 | 1,860 | 17,200 | 1,860 |
| 2021-01-29 | 1,885 | 1,887 | 1,839 | 1,850 | 21,300 | 1,850 |
| 2021-01-28 | 1,851 | 1,893 | 1,850 | 1,885 | 28,100 | 1,885 |
| 2021-01-27 | 1,890 | 1,890 | 1,860 | 1,867 | 6,400 | 1,867 |
| 2021-01-26 | 1,860 | 1,883 | 1,853 | 1,868 | 17,200 | 1,868 |
| 2021-01-25 | 1,886 | 1,892 | 1,863 | 1,868 | 12,800 | 1,868 |
| 2021-01-22 | 1,862 | 1,886 | 1,855 | 1,886 | 23,600 | 1,886 |
| 2021-01-21 | 1,865 | 1,875 | 1,848 | 1,864 | 17,500 | 1,864 |
| 2021-01-20 | 1,871 | 1,872 | 1,843 | 1,858 | 18,400 | 1,858 |
| 2021-01-19 | 1,895 | 1,895 | 1,867 | 1,871 | 8,700 | 1,871 |
| 2021-01-18 | 1,860 | 1,895 | 1,855 | 1,894 | 9,900 | 1,894 |
| 2021-01-15 | 1,891 | 1,891 | 1,860 | 1,860 | 13,500 | 1,860 |
| 2021-01-14 | 1,888 | 1,908 | 1,875 | 1,891 | 21,300 | 1,891 |
| 2021-01-13 | 1,882 | 1,900 | 1,874 | 1,897 | 22,300 | 1,897 |
| 2021-01-12 | 1,876 | 1,892 | 1,872 | 1,882 | 14,700 | 1,882 |
| 2021-01-08 | 1,900 | 1,904 | 1,890 | 1,900 | 30,200 | 1,900 |
| 2021-01-07 | 1,897 | 1,909 | 1,871 | 1,900 | 29,500 | 1,900 |
| 2021-01-06 | 1,882 | 1,886 | 1,851 | 1,874 | 16,600 | 1,874 |
| 2021-01-05 | 1,870 | 1,888 | 1,856 | 1,880 | 17,200 | 1,880 |
| 2021-01-04 | 1,897 | 1,897 | 1,855 | 1,863 | 17,600 | 1,863 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
