3421 (株)稲葉製作所 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 | 1,374 | 1,383 | 1,364 | 1,370 | 22,300 | 1,370 |
| 2021-12-29 | 1,353 | 1,380 | 1,352 | 1,380 | 18,200 | 1,380 |
| 2021-12-28 | 1,337 | 1,354 | 1,333 | 1,354 | 25,200 | 1,354 |
| 2021-12-27 | 1,328 | 1,332 | 1,323 | 1,323 | 15,200 | 1,323 |
| 2021-12-24 | 1,335 | 1,339 | 1,327 | 1,328 | 11,600 | 1,328 |
| 2021-12-23 | 1,325 | 1,340 | 1,325 | 1,336 | 12,400 | 1,336 |
| 2021-12-22 | 1,328 | 1,334 | 1,324 | 1,324 | 14,400 | 1,324 |
| 2021-12-21 | 1,335 | 1,342 | 1,322 | 1,326 | 13,500 | 1,326 |
| 2021-12-20 | 1,350 | 1,350 | 1,323 | 1,323 | 26,900 | 1,323 |
| 2021-12-17 | 1,360 | 1,364 | 1,346 | 1,356 | 14,500 | 1,356 |
| 2021-12-16 | 1,354 | 1,370 | 1,352 | 1,361 | 21,900 | 1,361 |
| 2021-12-15 | 1,369 | 1,374 | 1,346 | 1,348 | 23,300 | 1,348 |
| 2021-12-14 | 1,320 | 1,371 | 1,320 | 1,359 | 34,700 | 1,359 |
| 2021-12-13 | 1,340 | 1,359 | 1,340 | 1,353 | 12,700 | 1,353 |
| 2021-12-10 | 1,357 | 1,360 | 1,335 | 1,336 | 25,400 | 1,336 |
| 2021-12-09 | 1,357 | 1,375 | 1,357 | 1,367 | 12,500 | 1,367 |
| 2021-12-08 | 1,385 | 1,385 | 1,360 | 1,364 | 15,100 | 1,364 |
| 2021-12-07 | 1,341 | 1,385 | 1,338 | 1,385 | 22,500 | 1,385 |
| 2021-12-06 | 1,353 | 1,353 | 1,332 | 1,332 | 17,900 | 1,332 |
| 2021-12-03 | 1,321 | 1,359 | 1,320 | 1,359 | 17,800 | 1,359 |
| 2021-12-02 | 1,315 | 1,340 | 1,315 | 1,321 | 29,000 | 1,321 |
| 2021-12-01 | 1,308 | 1,338 | 1,308 | 1,321 | 27,300 | 1,321 |
| 2021-11-30 | 1,336 | 1,356 | 1,305 | 1,308 | 45,900 | 1,308 |
| 2021-11-29 | 1,350 | 1,376 | 1,341 | 1,341 | 25,800 | 1,341 |
| 2021-11-26 | 1,378 | 1,382 | 1,367 | 1,375 | 16,000 | 1,375 |
| 2021-11-25 | 1,376 | 1,389 | 1,376 | 1,378 | 9,500 | 1,378 |
| 2021-11-24 | 1,386 | 1,390 | 1,379 | 1,379 | 8,100 | 1,379 |
| 2021-11-22 | 1,380 | 1,388 | 1,375 | 1,384 | 9,100 | 1,384 |
| 2021-11-19 | 1,363 | 1,379 | 1,361 | 1,375 | 11,400 | 1,375 |
| 2021-11-18 | 1,368 | 1,371 | 1,360 | 1,360 | 12,400 | 1,360 |
| 2021-11-17 | 1,373 | 1,377 | 1,368 | 1,368 | 9,600 | 1,368 |
| 2021-11-16 | 1,372 | 1,383 | 1,372 | 1,382 | 12,600 | 1,382 |
| 2021-11-15 | 1,377 | 1,380 | 1,372 | 1,372 | 15,000 | 1,372 |
| 2021-11-12 | 1,363 | 1,372 | 1,363 | 1,372 | 17,200 | 1,372 |
| 2021-11-11 | 1,341 | 1,350 | 1,341 | 1,347 | 5,000 | 1,347 |
| 2021-11-10 | 1,352 | 1,357 | 1,341 | 1,343 | 10,300 | 1,343 |
| 2021-11-09 | 1,357 | 1,361 | 1,351 | 1,351 | 12,500 | 1,351 |
| 2021-11-08 | 1,360 | 1,365 | 1,355 | 1,357 | 9,900 | 1,357 |
| 2021-11-05 | 1,360 | 1,365 | 1,357 | 1,360 | 7,500 | 1,360 |
| 2021-11-04 | 1,370 | 1,371 | 1,355 | 1,368 | 16,200 | 1,368 |
| 2021-11-02 | 1,368 | 1,368 | 1,356 | 1,363 | 14,100 | 1,363 |
| 2021-11-01 | 1,346 | 1,363 | 1,346 | 1,360 | 18,200 | 1,360 |
| 2021-10-29 | 1,341 | 1,341 | 1,331 | 1,336 | 12,500 | 1,336 |
| 2021-10-28 | 1,338 | 1,346 | 1,338 | 1,345 | 18,300 | 1,345 |
| 2021-10-27 | 1,352 | 1,352 | 1,339 | 1,342 | 14,700 | 1,342 |
| 2021-10-26 | 1,349 | 1,349 | 1,342 | 1,344 | 7,500 | 1,344 |
| 2021-10-25 | 1,358 | 1,358 | 1,338 | 1,339 | 14,600 | 1,339 |
| 2021-10-22 | 1,337 | 1,343 | 1,328 | 1,338 | 12,300 | 1,338 |
| 2021-10-21 | 1,346 | 1,347 | 1,335 | 1,340 | 13,200 | 1,340 |
| 2021-10-20 | 1,362 | 1,362 | 1,344 | 1,348 | 21,400 | 1,348 |
| 2021-10-19 | 1,354 | 1,358 | 1,351 | 1,358 | 10,700 | 1,358 |
| 2021-10-18 | 1,346 | 1,356 | 1,340 | 1,354 | 21,100 | 1,354 |
| 2021-10-15 | 1,334 | 1,346 | 1,330 | 1,344 | 21,200 | 1,344 |
| 2021-10-14 | 1,333 | 1,333 | 1,312 | 1,321 | 36,000 | 1,321 |
| 2021-10-13 | 1,333 | 1,337 | 1,326 | 1,333 | 26,800 | 1,333 |
| 2021-10-12 | 1,349 | 1,351 | 1,331 | 1,332 | 26,000 | 1,332 |
| 2021-10-11 | 1,349 | 1,349 | 1,336 | 1,349 | 26,900 | 1,349 |
| 2021-10-08 | 1,338 | 1,344 | 1,335 | 1,339 | 17,700 | 1,339 |
| 2021-10-07 | 1,354 | 1,354 | 1,330 | 1,330 | 38,000 | 1,330 |
| 2021-10-06 | 1,336 | 1,354 | 1,335 | 1,347 | 48,500 | 1,347 |
| 2021-10-05 | 1,350 | 1,350 | 1,330 | 1,334 | 45,300 | 1,334 |
| 2021-10-04 | 1,366 | 1,366 | 1,342 | 1,358 | 42,300 | 1,358 |
| 2021-10-01 | 1,376 | 1,380 | 1,350 | 1,351 | 57,400 | 1,351 |
| 2021-09-30 | 1,393 | 1,395 | 1,376 | 1,376 | 38,700 | 1,376 |
| 2021-09-29 | 1,400 | 1,400 | 1,380 | 1,392 | 66,600 | 1,392 |
| 2021-09-28 | 1,411 | 1,411 | 1,399 | 1,406 | 54,300 | 1,406 |
| 2021-09-27 | 1,413 | 1,416 | 1,404 | 1,407 | 38,300 | 1,407 |
| 2021-09-24 | 1,413 | 1,417 | 1,409 | 1,415 | 36,600 | 1,415 |
| 2021-09-22 | 1,410 | 1,420 | 1,407 | 1,408 | 39,300 | 1,408 |
| 2021-09-21 | 1,428 | 1,428 | 1,407 | 1,410 | 54,000 | 1,410 |
| 2021-09-17 | 1,442 | 1,443 | 1,433 | 1,443 | 48,400 | 1,443 |
| 2021-09-16 | 1,440 | 1,442 | 1,432 | 1,440 | 41,300 | 1,440 |
| 2021-09-15 | 1,450 | 1,458 | 1,431 | 1,434 | 81,800 | 1,434 |
| 2021-09-14 | 1,433 | 1,478 | 1,430 | 1,464 | 170,400 | 1,464 |
| 2021-09-13 | 1,500 | 1,533 | 1,499 | 1,532 | 155,700 | 1,532 |
| 2021-09-10 | 1,485 | 1,499 | 1,472 | 1,499 | 63,800 | 1,499 |
| 2021-09-09 | 1,490 | 1,499 | 1,486 | 1,494 | 27,000 | 1,494 |
| 2021-09-08 | 1,492 | 1,500 | 1,489 | 1,500 | 28,100 | 1,500 |
| 2021-09-07 | 1,499 | 1,500 | 1,486 | 1,496 | 34,700 | 1,496 |
| 2021-09-06 | 1,503 | 1,510 | 1,480 | 1,493 | 112,700 | 1,493 |
| 2021-09-03 | 1,467 | 1,486 | 1,463 | 1,476 | 34,900 | 1,476 |
| 2021-09-02 | 1,474 | 1,474 | 1,460 | 1,467 | 16,200 | 1,467 |
| 2021-09-01 | 1,448 | 1,474 | 1,446 | 1,472 | 28,700 | 1,472 |
| 2021-08-31 | 1,461 | 1,465 | 1,449 | 1,449 | 19,000 | 1,449 |
| 2021-08-30 | 1,449 | 1,464 | 1,443 | 1,464 | 27,800 | 1,464 |
| 2021-08-27 | 1,446 | 1,446 | 1,435 | 1,441 | 11,800 | 1,441 |
| 2021-08-26 | 1,442 | 1,449 | 1,438 | 1,449 | 12,200 | 1,449 |
| 2021-08-25 | 1,427 | 1,444 | 1,427 | 1,442 | 32,800 | 1,442 |
| 2021-08-24 | 1,408 | 1,431 | 1,408 | 1,423 | 32,500 | 1,423 |
| 2021-08-23 | 1,415 | 1,426 | 1,408 | 1,408 | 24,600 | 1,408 |
| 2021-08-20 | 1,407 | 1,417 | 1,404 | 1,407 | 24,200 | 1,407 |
| 2021-08-19 | 1,418 | 1,422 | 1,406 | 1,407 | 12,400 | 1,407 |
| 2021-08-18 | 1,405 | 1,428 | 1,405 | 1,418 | 21,300 | 1,418 |
| 2021-08-17 | 1,404 | 1,420 | 1,398 | 1,413 | 37,800 | 1,413 |
| 2021-08-16 | 1,420 | 1,420 | 1,402 | 1,404 | 28,700 | 1,404 |
| 2021-08-13 | 1,411 | 1,427 | 1,408 | 1,425 | 45,400 | 1,425 |
| 2021-08-12 | 1,412 | 1,416 | 1,405 | 1,411 | 15,400 | 1,411 |
| 2021-08-11 | 1,419 | 1,419 | 1,409 | 1,409 | 20,000 | 1,409 |
| 2021-08-10 | 1,412 | 1,423 | 1,409 | 1,413 | 22,200 | 1,413 |
| 2021-08-06 | 1,405 | 1,408 | 1,394 | 1,405 | 44,600 | 1,405 |
| 2021-08-05 | 1,401 | 1,406 | 1,398 | 1,400 | 25,800 | 1,400 |
| 2021-08-04 | 1,429 | 1,429 | 1,393 | 1,405 | 59,800 | 1,405 |
| 2021-08-03 | 1,450 | 1,450 | 1,425 | 1,429 | 39,000 | 1,429 |
| 2021-08-02 | 1,446 | 1,455 | 1,442 | 1,450 | 37,000 | 1,450 |
| 2021-07-30 | 1,460 | 1,460 | 1,442 | 1,444 | 55,100 | 1,444 |
| 2021-07-29 | 1,470 | 1,477 | 1,455 | 1,464 | 284,500 | 1,464 |
| 2021-07-28 | 1,512 | 1,519 | 1,510 | 1,516 | 229,300 | 1,516 |
| 2021-07-27 | 1,509 | 1,515 | 1,504 | 1,513 | 67,200 | 1,513 |
| 2021-07-26 | 1,509 | 1,509 | 1,496 | 1,499 | 86,600 | 1,499 |
| 2021-07-21 | 1,498 | 1,512 | 1,493 | 1,495 | 71,900 | 1,495 |
| 2021-07-20 | 1,491 | 1,495 | 1,486 | 1,495 | 70,900 | 1,495 |
| 2021-07-19 | 1,516 | 1,516 | 1,491 | 1,495 | 141,000 | 1,495 |
| 2021-07-16 | 1,532 | 1,538 | 1,520 | 1,522 | 128,000 | 1,522 |
| 2021-07-15 | 1,549 | 1,549 | 1,532 | 1,532 | 69,900 | 1,532 |
| 2021-07-14 | 1,559 | 1,565 | 1,544 | 1,550 | 63,200 | 1,550 |
| 2021-07-13 | 1,550 | 1,560 | 1,543 | 1,560 | 86,700 | 1,560 |
| 2021-07-12 | 1,547 | 1,550 | 1,535 | 1,536 | 52,100 | 1,536 |
| 2021-07-09 | 1,515 | 1,535 | 1,511 | 1,531 | 96,700 | 1,531 |
| 2021-07-08 | 1,548 | 1,550 | 1,526 | 1,529 | 60,600 | 1,529 |
| 2021-07-07 | 1,550 | 1,553 | 1,543 | 1,548 | 95,200 | 1,548 |
| 2021-07-06 | 1,549 | 1,552 | 1,543 | 1,547 | 55,500 | 1,547 |
| 2021-07-05 | 1,545 | 1,550 | 1,534 | 1,547 | 43,200 | 1,547 |
| 2021-07-02 | 1,538 | 1,554 | 1,538 | 1,540 | 53,200 | 1,540 |
| 2021-07-01 | 1,521 | 1,533 | 1,521 | 1,526 | 51,500 | 1,526 |
| 2021-06-30 | 1,518 | 1,529 | 1,514 | 1,514 | 57,900 | 1,514 |
| 2021-06-29 | 1,508 | 1,516 | 1,504 | 1,510 | 45,600 | 1,510 |
| 2021-06-28 | 1,507 | 1,513 | 1,502 | 1,512 | 39,600 | 1,512 |
| 2021-06-25 | 1,517 | 1,518 | 1,500 | 1,504 | 41,300 | 1,504 |
| 2021-06-24 | 1,505 | 1,511 | 1,499 | 1,507 | 19,000 | 1,507 |
| 2021-06-23 | 1,499 | 1,506 | 1,494 | 1,497 | 27,900 | 1,497 |
| 2021-06-22 | 1,499 | 1,502 | 1,488 | 1,493 | 37,500 | 1,493 |
| 2021-06-21 | 1,493 | 1,501 | 1,476 | 1,478 | 61,900 | 1,478 |
| 2021-06-18 | 1,529 | 1,529 | 1,487 | 1,487 | 129,400 | 1,487 |
| 2021-06-17 | 1,523 | 1,528 | 1,515 | 1,520 | 50,200 | 1,520 |
| 2021-06-16 | 1,505 | 1,521 | 1,501 | 1,520 | 29,700 | 1,520 |
| 2021-06-15 | 1,498 | 1,513 | 1,497 | 1,503 | 42,100 | 1,503 |
| 2021-06-14 | 1,522 | 1,522 | 1,483 | 1,495 | 148,700 | 1,495 |
| 2021-06-11 | 1,531 | 1,537 | 1,523 | 1,533 | 235,600 | 1,533 |
| 2021-06-10 | 1,529 | 1,535 | 1,522 | 1,522 | 26,500 | 1,522 |
| 2021-06-09 | 1,540 | 1,549 | 1,529 | 1,538 | 41,400 | 1,538 |
| 2021-06-08 | 1,511 | 1,565 | 1,511 | 1,561 | 73,800 | 1,561 |
| 2021-06-07 | 1,503 | 1,516 | 1,503 | 1,507 | 40,800 | 1,507 |
| 2021-06-04 | 1,514 | 1,514 | 1,500 | 1,501 | 130,200 | 1,501 |
| 2021-06-03 | 1,496 | 1,515 | 1,496 | 1,514 | 40,100 | 1,514 |
| 2021-06-02 | 1,481 | 1,498 | 1,477 | 1,495 | 43,500 | 1,495 |
| 2021-06-01 | 1,479 | 1,488 | 1,472 | 1,487 | 47,800 | 1,487 |
| 2021-05-31 | 1,480 | 1,496 | 1,478 | 1,480 | 68,900 | 1,480 |
| 2021-05-28 | 1,491 | 1,505 | 1,472 | 1,472 | 114,100 | 1,472 |
| 2021-05-27 | 1,515 | 1,515 | 1,494 | 1,494 | 22,100 | 1,494 |
| 2021-05-26 | 1,521 | 1,521 | 1,505 | 1,505 | 15,100 | 1,505 |
| 2021-05-25 | 1,506 | 1,523 | 1,496 | 1,516 | 42,300 | 1,516 |
| 2021-05-24 | 1,488 | 1,505 | 1,486 | 1,500 | 21,700 | 1,500 |
| 2021-05-21 | 1,476 | 1,486 | 1,472 | 1,479 | 27,500 | 1,479 |
| 2021-05-20 | 1,469 | 1,482 | 1,469 | 1,474 | 24,300 | 1,474 |
| 2021-05-19 | 1,460 | 1,472 | 1,458 | 1,469 | 12,700 | 1,469 |
| 2021-05-18 | 1,460 | 1,473 | 1,460 | 1,462 | 17,000 | 1,462 |
| 2021-05-17 | 1,470 | 1,471 | 1,454 | 1,458 | 24,200 | 1,458 |
| 2021-05-14 | 1,451 | 1,477 | 1,451 | 1,464 | 34,300 | 1,464 |
| 2021-05-13 | 1,462 | 1,472 | 1,441 | 1,441 | 34,000 | 1,441 |
| 2021-05-12 | 1,479 | 1,493 | 1,472 | 1,472 | 20,700 | 1,472 |
| 2021-05-11 | 1,491 | 1,499 | 1,481 | 1,481 | 21,300 | 1,481 |
| 2021-05-10 | 1,517 | 1,517 | 1,494 | 1,495 | 23,800 | 1,495 |
| 2021-05-07 | 1,498 | 1,506 | 1,493 | 1,502 | 18,800 | 1,502 |
| 2021-05-06 | 1,484 | 1,500 | 1,482 | 1,485 | 21,000 | 1,485 |
| 2021-04-30 | 1,488 | 1,492 | 1,465 | 1,467 | 35,200 | 1,467 |
| 2021-04-28 | 1,495 | 1,504 | 1,485 | 1,489 | 23,900 | 1,489 |
| 2021-04-27 | 1,480 | 1,507 | 1,470 | 1,495 | 34,700 | 1,495 |
| 2021-04-26 | 1,482 | 1,487 | 1,469 | 1,478 | 30,900 | 1,478 |
| 2021-04-23 | 1,490 | 1,494 | 1,482 | 1,486 | 16,700 | 1,486 |
| 2021-04-22 | 1,511 | 1,511 | 1,495 | 1,495 | 13,800 | 1,495 |
| 2021-04-21 | 1,502 | 1,508 | 1,494 | 1,505 | 24,200 | 1,505 |
| 2021-04-20 | 1,530 | 1,530 | 1,508 | 1,508 | 25,800 | 1,508 |
| 2021-04-19 | 1,539 | 1,540 | 1,527 | 1,530 | 15,700 | 1,530 |
| 2021-04-16 | 1,516 | 1,536 | 1,516 | 1,531 | 24,500 | 1,531 |
| 2021-04-15 | 1,526 | 1,526 | 1,511 | 1,516 | 15,000 | 1,516 |
| 2021-04-14 | 1,540 | 1,540 | 1,519 | 1,524 | 29,900 | 1,524 |
| 2021-04-13 | 1,545 | 1,545 | 1,531 | 1,531 | 13,800 | 1,531 |
| 2021-04-12 | 1,539 | 1,544 | 1,533 | 1,543 | 23,400 | 1,543 |
| 2021-04-09 | 1,542 | 1,542 | 1,516 | 1,531 | 30,900 | 1,531 |
| 2021-04-08 | 1,539 | 1,539 | 1,517 | 1,519 | 40,400 | 1,519 |
| 2021-04-07 | 1,523 | 1,543 | 1,523 | 1,536 | 24,400 | 1,536 |
| 2021-04-06 | 1,532 | 1,532 | 1,496 | 1,517 | 33,200 | 1,517 |
| 2021-04-05 | 1,533 | 1,534 | 1,513 | 1,526 | 42,100 | 1,526 |
| 2021-04-02 | 1,496 | 1,504 | 1,482 | 1,498 | 13,200 | 1,498 |
| 2021-04-01 | 1,495 | 1,504 | 1,484 | 1,486 | 20,700 | 1,486 |
| 2021-03-31 | 1,517 | 1,529 | 1,499 | 1,499 | 23,400 | 1,499 |
| 2021-03-30 | 1,515 | 1,529 | 1,506 | 1,529 | 19,800 | 1,529 |
| 2021-03-29 | 1,540 | 1,543 | 1,505 | 1,527 | 39,300 | 1,527 |
| 2021-03-26 | 1,530 | 1,540 | 1,524 | 1,532 | 25,200 | 1,532 |
| 2021-03-25 | 1,511 | 1,529 | 1,507 | 1,524 | 29,800 | 1,524 |
| 2021-03-24 | 1,501 | 1,519 | 1,499 | 1,509 | 33,900 | 1,509 |
| 2021-03-23 | 1,546 | 1,546 | 1,504 | 1,504 | 27,400 | 1,504 |
| 2021-03-22 | 1,545 | 1,547 | 1,519 | 1,546 | 54,100 | 1,546 |
| 2021-03-19 | 1,505 | 1,556 | 1,491 | 1,552 | 74,600 | 1,552 |
| 2021-03-18 | 1,516 | 1,517 | 1,494 | 1,506 | 47,200 | 1,506 |
| 2021-03-17 | 1,494 | 1,511 | 1,481 | 1,505 | 57,600 | 1,505 |
| 2021-03-16 | 1,560 | 1,589 | 1,470 | 1,503 | 265,900 | 1,503 |
| 2021-03-15 | 1,448 | 1,496 | 1,432 | 1,490 | 152,300 | 1,490 |
| 2021-03-12 | 1,421 | 1,432 | 1,412 | 1,418 | 47,800 | 1,418 |
| 2021-03-11 | 1,442 | 1,442 | 1,432 | 1,440 | 19,600 | 1,440 |
| 2021-03-10 | 1,441 | 1,444 | 1,426 | 1,432 | 21,700 | 1,432 |
| 2021-03-09 | 1,441 | 1,448 | 1,428 | 1,444 | 31,000 | 1,444 |
| 2021-03-08 | 1,425 | 1,431 | 1,414 | 1,431 | 24,700 | 1,431 |
| 2021-03-05 | 1,409 | 1,422 | 1,393 | 1,422 | 31,600 | 1,422 |
| 2021-03-04 | 1,402 | 1,410 | 1,393 | 1,409 | 17,500 | 1,409 |
| 2021-03-03 | 1,429 | 1,429 | 1,403 | 1,415 | 28,600 | 1,415 |
| 2021-03-02 | 1,434 | 1,434 | 1,414 | 1,429 | 23,800 | 1,429 |
| 2021-03-01 | 1,383 | 1,435 | 1,383 | 1,434 | 39,400 | 1,434 |
| 2021-02-26 | 1,390 | 1,393 | 1,379 | 1,382 | 27,000 | 1,382 |
| 2021-02-25 | 1,413 | 1,413 | 1,395 | 1,397 | 21,600 | 1,397 |
| 2021-02-24 | 1,427 | 1,430 | 1,405 | 1,408 | 22,600 | 1,408 |
| 2021-02-22 | 1,438 | 1,438 | 1,426 | 1,427 | 18,100 | 1,427 |
| 2021-02-19 | 1,427 | 1,436 | 1,420 | 1,436 | 15,200 | 1,436 |
| 2021-02-18 | 1,440 | 1,461 | 1,437 | 1,445 | 29,600 | 1,445 |
| 2021-02-17 | 1,465 | 1,465 | 1,447 | 1,452 | 22,500 | 1,452 |
| 2021-02-16 | 1,449 | 1,475 | 1,435 | 1,470 | 61,500 | 1,470 |
| 2021-02-15 | 1,440 | 1,449 | 1,422 | 1,449 | 31,400 | 1,449 |
| 2021-02-12 | 1,410 | 1,440 | 1,407 | 1,440 | 35,500 | 1,440 |
| 2021-02-10 | 1,410 | 1,429 | 1,408 | 1,408 | 22,100 | 1,408 |
| 2021-02-09 | 1,428 | 1,428 | 1,411 | 1,416 | 14,300 | 1,416 |
| 2021-02-08 | 1,425 | 1,433 | 1,417 | 1,433 | 37,100 | 1,433 |
| 2021-02-05 | 1,424 | 1,424 | 1,409 | 1,424 | 20,400 | 1,424 |
| 2021-02-04 | 1,399 | 1,424 | 1,396 | 1,421 | 33,400 | 1,421 |
| 2021-02-03 | 1,409 | 1,409 | 1,393 | 1,399 | 22,000 | 1,399 |
| 2021-02-02 | 1,410 | 1,411 | 1,392 | 1,396 | 22,100 | 1,396 |
| 2021-02-01 | 1,402 | 1,415 | 1,392 | 1,404 | 36,500 | 1,404 |
| 2021-01-29 | 1,382 | 1,414 | 1,380 | 1,414 | 71,500 | 1,414 |
| 2021-01-28 | 1,377 | 1,396 | 1,369 | 1,381 | 138,600 | 1,381 |
| 2021-01-27 | 1,401 | 1,406 | 1,398 | 1,399 | 260,500 | 1,399 |
| 2021-01-26 | 1,396 | 1,413 | 1,392 | 1,401 | 124,600 | 1,401 |
| 2021-01-25 | 1,391 | 1,396 | 1,385 | 1,396 | 102,900 | 1,396 |
| 2021-01-22 | 1,400 | 1,400 | 1,391 | 1,392 | 193,200 | 1,392 |
| 2021-01-21 | 1,406 | 1,411 | 1,400 | 1,402 | 30,100 | 1,402 |
| 2021-01-20 | 1,403 | 1,410 | 1,400 | 1,406 | 21,700 | 1,406 |
| 2021-01-19 | 1,411 | 1,411 | 1,401 | 1,401 | 26,400 | 1,401 |
| 2021-01-18 | 1,401 | 1,417 | 1,393 | 1,411 | 45,100 | 1,411 |
| 2021-01-15 | 1,433 | 1,433 | 1,410 | 1,410 | 41,600 | 1,410 |
| 2021-01-14 | 1,430 | 1,433 | 1,421 | 1,433 | 30,100 | 1,433 |
| 2021-01-13 | 1,423 | 1,433 | 1,418 | 1,430 | 33,400 | 1,430 |
| 2021-01-12 | 1,415 | 1,428 | 1,410 | 1,426 | 44,500 | 1,426 |
| 2021-01-08 | 1,412 | 1,421 | 1,404 | 1,419 | 54,700 | 1,419 |
| 2021-01-07 | 1,415 | 1,419 | 1,404 | 1,412 | 36,500 | 1,412 |
| 2021-01-06 | 1,404 | 1,413 | 1,394 | 1,406 | 33,600 | 1,406 |
| 2021-01-05 | 1,370 | 1,404 | 1,370 | 1,404 | 34,400 | 1,404 |
| 2021-01-04 | 1,390 | 1,390 | 1,362 | 1,370 | 39,800 | 1,370 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
