4088 エア・ウォーター(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 | 1,760 | 1,785 | 1,759 | 1,776 | 244,000 | 1,776 |
| 2021-12-29 | 1,775 | 1,792 | 1,775 | 1,789 | 272,100 | 1,789 |
| 2021-12-28 | 1,752 | 1,775 | 1,752 | 1,774 | 292,400 | 1,774 |
| 2021-12-27 | 1,784 | 1,788 | 1,740 | 1,743 | 384,700 | 1,743 |
| 2021-12-24 | 1,800 | 1,800 | 1,780 | 1,788 | 215,400 | 1,788 |
| 2021-12-23 | 1,786 | 1,796 | 1,781 | 1,793 | 187,900 | 1,793 |
| 2021-12-22 | 1,777 | 1,790 | 1,771 | 1,782 | 379,400 | 1,782 |
| 2021-12-21 | 1,792 | 1,804 | 1,785 | 1,793 | 340,400 | 1,793 |
| 2021-12-20 | 1,797 | 1,806 | 1,762 | 1,770 | 310,200 | 1,770 |
| 2021-12-17 | 1,818 | 1,834 | 1,810 | 1,819 | 543,500 | 1,819 |
| 2021-12-16 | 1,829 | 1,830 | 1,803 | 1,818 | 402,200 | 1,818 |
| 2021-12-15 | 1,780 | 1,814 | 1,778 | 1,804 | 446,000 | 1,804 |
| 2021-12-14 | 1,770 | 1,785 | 1,768 | 1,781 | 404,700 | 1,781 |
| 2021-12-13 | 1,795 | 1,799 | 1,761 | 1,763 | 285,500 | 1,763 |
| 2021-12-10 | 1,772 | 1,791 | 1,768 | 1,783 | 362,800 | 1,783 |
| 2021-12-09 | 1,788 | 1,790 | 1,763 | 1,767 | 443,100 | 1,767 |
| 2021-12-08 | 1,820 | 1,823 | 1,799 | 1,800 | 742,800 | 1,800 |
| 2021-12-07 | 1,783 | 1,813 | 1,765 | 1,811 | 531,000 | 1,811 |
| 2021-12-06 | 1,789 | 1,797 | 1,774 | 1,787 | 614,000 | 1,787 |
| 2021-12-03 | 1,728 | 1,776 | 1,726 | 1,773 | 887,400 | 1,773 |
| 2021-12-02 | 1,691 | 1,720 | 1,687 | 1,706 | 748,700 | 1,706 |
| 2021-12-01 | 1,694 | 1,717 | 1,685 | 1,707 | 762,300 | 1,707 |
| 2021-11-30 | 1,708 | 1,730 | 1,675 | 1,677 | 1,210,000 | 1,677 |
| 2021-11-29 | 1,673 | 1,705 | 1,671 | 1,685 | 832,700 | 1,685 |
| 2021-11-26 | 1,716 | 1,721 | 1,696 | 1,709 | 472,000 | 1,709 |
| 2021-11-25 | 1,735 | 1,744 | 1,730 | 1,730 | 296,500 | 1,730 |
| 2021-11-24 | 1,761 | 1,777 | 1,726 | 1,734 | 543,900 | 1,734 |
| 2021-11-22 | 1,761 | 1,770 | 1,755 | 1,763 | 412,400 | 1,763 |
| 2021-11-19 | 1,743 | 1,772 | 1,738 | 1,771 | 517,700 | 1,771 |
| 2021-11-18 | 1,749 | 1,758 | 1,733 | 1,745 | 846,000 | 1,745 |
| 2021-11-17 | 1,810 | 1,814 | 1,760 | 1,761 | 919,700 | 1,761 |
| 2021-11-16 | 1,890 | 1,893 | 1,826 | 1,826 | 806,600 | 1,826 |
| 2021-11-15 | 1,870 | 1,877 | 1,857 | 1,861 | 836,500 | 1,861 |
| 2021-11-12 | 1,831 | 1,862 | 1,831 | 1,851 | 1,050,700 | 1,851 |
| 2021-11-11 | 1,813 | 1,831 | 1,807 | 1,827 | 627,300 | 1,827 |
| 2021-11-10 | 1,809 | 1,812 | 1,794 | 1,803 | 648,000 | 1,803 |
| 2021-11-09 | 1,778 | 1,800 | 1,768 | 1,797 | 634,200 | 1,797 |
| 2021-11-08 | 1,801 | 1,802 | 1,737 | 1,761 | 1,233,600 | 1,761 |
| 2021-11-05 | 1,782 | 1,789 | 1,766 | 1,767 | 857,700 | 1,767 |
| 2021-11-04 | 1,784 | 1,785 | 1,757 | 1,781 | 622,100 | 1,781 |
| 2021-11-02 | 1,787 | 1,787 | 1,753 | 1,756 | 765,400 | 1,756 |
| 2021-11-01 | 1,778 | 1,784 | 1,760 | 1,783 | 544,900 | 1,783 |
| 2021-10-29 | 1,745 | 1,745 | 1,717 | 1,742 | 584,900 | 1,742 |
| 2021-10-28 | 1,731 | 1,741 | 1,713 | 1,735 | 1,920,900 | 1,735 |
| 2021-10-27 | 1,748 | 1,749 | 1,721 | 1,732 | 584,800 | 1,732 |
| 2021-10-26 | 1,750 | 1,757 | 1,733 | 1,740 | 579,000 | 1,740 |
| 2021-10-25 | 1,725 | 1,747 | 1,715 | 1,736 | 673,700 | 1,736 |
| 2021-10-22 | 1,691 | 1,730 | 1,689 | 1,714 | 601,100 | 1,714 |
| 2021-10-21 | 1,732 | 1,748 | 1,714 | 1,717 | 544,400 | 1,717 |
| 2021-10-20 | 1,752 | 1,771 | 1,733 | 1,733 | 607,000 | 1,733 |
| 2021-10-19 | 1,750 | 1,761 | 1,739 | 1,759 | 495,800 | 1,759 |
| 2021-10-18 | 1,735 | 1,738 | 1,722 | 1,735 | 331,100 | 1,735 |
| 2021-10-15 | 1,733 | 1,746 | 1,722 | 1,746 | 434,800 | 1,746 |
| 2021-10-14 | 1,700 | 1,718 | 1,683 | 1,718 | 459,600 | 1,718 |
| 2021-10-13 | 1,699 | 1,706 | 1,687 | 1,697 | 493,100 | 1,697 |
| 2021-10-12 | 1,712 | 1,716 | 1,700 | 1,707 | 639,100 | 1,707 |
| 2021-10-11 | 1,697 | 1,713 | 1,690 | 1,712 | 494,300 | 1,712 |
| 2021-10-08 | 1,664 | 1,697 | 1,664 | 1,676 | 657,900 | 1,676 |
| 2021-10-07 | 1,669 | 1,694 | 1,664 | 1,671 | 589,900 | 1,671 |
| 2021-10-06 | 1,676 | 1,702 | 1,663 | 1,678 | 651,700 | 1,678 |
| 2021-10-05 | 1,683 | 1,688 | 1,656 | 1,661 | 921,100 | 1,661 |
| 2021-10-04 | 1,752 | 1,765 | 1,696 | 1,706 | 695,200 | 1,706 |
| 2021-10-01 | 1,766 | 1,771 | 1,733 | 1,744 | 924,800 | 1,744 |
| 2021-09-30 | 1,797 | 1,805 | 1,781 | 1,793 | 488,800 | 1,793 |
| 2021-09-29 | 1,795 | 1,795 | 1,770 | 1,787 | 648,000 | 1,787 |
| 2021-09-28 | 1,835 | 1,848 | 1,805 | 1,841 | 667,300 | 1,841 |
| 2021-09-27 | 1,830 | 1,850 | 1,821 | 1,830 | 934,200 | 1,830 |
| 2021-09-24 | 1,819 | 1,821 | 1,793 | 1,814 | 719,500 | 1,814 |
| 2021-09-22 | 1,804 | 1,805 | 1,780 | 1,782 | 693,700 | 1,782 |
| 2021-09-21 | 1,803 | 1,816 | 1,791 | 1,808 | 865,500 | 1,808 |
| 2021-09-17 | 1,871 | 1,875 | 1,847 | 1,858 | 896,400 | 1,858 |
| 2021-09-16 | 1,890 | 1,890 | 1,857 | 1,869 | 810,100 | 1,869 |
| 2021-09-15 | 1,887 | 1,891 | 1,864 | 1,872 | 702,900 | 1,872 |
| 2021-09-14 | 1,901 | 1,921 | 1,897 | 1,916 | 793,300 | 1,916 |
| 2021-09-13 | 1,888 | 1,891 | 1,861 | 1,891 | 599,600 | 1,891 |
| 2021-09-10 | 1,880 | 1,893 | 1,872 | 1,888 | 905,100 | 1,888 |
| 2021-09-09 | 1,865 | 1,891 | 1,865 | 1,877 | 585,000 | 1,877 |
| 2021-09-08 | 1,891 | 1,891 | 1,863 | 1,875 | 932,800 | 1,875 |
| 2021-09-07 | 1,853 | 1,894 | 1,846 | 1,893 | 1,102,300 | 1,893 |
| 2021-09-06 | 1,848 | 1,848 | 1,827 | 1,837 | 618,400 | 1,837 |
| 2021-09-03 | 1,810 | 1,826 | 1,803 | 1,824 | 611,900 | 1,824 |
| 2021-09-02 | 1,824 | 1,824 | 1,786 | 1,810 | 778,400 | 1,810 |
| 2021-09-01 | 1,798 | 1,827 | 1,782 | 1,818 | 1,173,200 | 1,818 |
| 2021-08-31 | 1,764 | 1,786 | 1,755 | 1,774 | 1,046,800 | 1,774 |
| 2021-08-30 | 1,785 | 1,789 | 1,770 | 1,775 | 764,000 | 1,775 |
| 2021-08-27 | 1,771 | 1,784 | 1,755 | 1,762 | 567,300 | 1,762 |
| 2021-08-26 | 1,800 | 1,802 | 1,773 | 1,789 | 585,900 | 1,789 |
| 2021-08-25 | 1,810 | 1,816 | 1,785 | 1,786 | 680,700 | 1,786 |
| 2021-08-24 | 1,772 | 1,803 | 1,762 | 1,795 | 807,500 | 1,795 |
| 2021-08-23 | 1,784 | 1,794 | 1,763 | 1,763 | 471,400 | 1,763 |
| 2021-08-20 | 1,779 | 1,784 | 1,751 | 1,762 | 615,900 | 1,762 |
| 2021-08-19 | 1,799 | 1,804 | 1,778 | 1,779 | 511,700 | 1,779 |
| 2021-08-18 | 1,790 | 1,825 | 1,783 | 1,813 | 846,000 | 1,813 |
| 2021-08-17 | 1,817 | 1,840 | 1,793 | 1,797 | 761,300 | 1,797 |
| 2021-08-16 | 1,867 | 1,868 | 1,802 | 1,802 | 1,029,700 | 1,802 |
| 2021-08-13 | 1,837 | 1,851 | 1,819 | 1,827 | 903,100 | 1,827 |
| 2021-08-12 | 1,844 | 1,884 | 1,840 | 1,861 | 973,200 | 1,861 |
| 2021-08-11 | 1,811 | 1,833 | 1,790 | 1,827 | 885,700 | 1,827 |
| 2021-08-10 | 1,815 | 1,847 | 1,805 | 1,810 | 1,544,100 | 1,810 |
| 2021-08-06 | 1,780 | 1,837 | 1,755 | 1,815 | 2,712,300 | 1,815 |
| 2021-08-05 | 1,700 | 1,720 | 1,700 | 1,705 | 760,600 | 1,705 |
| 2021-08-04 | 1,750 | 1,750 | 1,689 | 1,690 | 1,016,800 | 1,690 |
| 2021-08-03 | 1,664 | 1,710 | 1,663 | 1,695 | 783,300 | 1,695 |
| 2021-08-02 | 1,675 | 1,690 | 1,667 | 1,682 | 524,900 | 1,682 |
| 2021-07-30 | 1,639 | 1,647 | 1,625 | 1,635 | 687,600 | 1,635 |
| 2021-07-29 | 1,642 | 1,651 | 1,625 | 1,640 | 494,200 | 1,640 |
| 2021-07-28 | 1,632 | 1,652 | 1,628 | 1,635 | 511,000 | 1,635 |
| 2021-07-27 | 1,658 | 1,665 | 1,643 | 1,654 | 527,300 | 1,654 |
| 2021-07-26 | 1,641 | 1,650 | 1,626 | 1,634 | 704,100 | 1,634 |
| 2021-07-21 | 1,653 | 1,658 | 1,630 | 1,638 | 407,600 | 1,638 |
| 2021-07-20 | 1,632 | 1,637 | 1,616 | 1,620 | 469,600 | 1,620 |
| 2021-07-19 | 1,653 | 1,663 | 1,638 | 1,643 | 417,800 | 1,643 |
| 2021-07-16 | 1,669 | 1,683 | 1,660 | 1,678 | 410,700 | 1,678 |
| 2021-07-15 | 1,695 | 1,698 | 1,676 | 1,679 | 717,000 | 1,679 |
| 2021-07-14 | 1,667 | 1,689 | 1,663 | 1,673 | 493,500 | 1,673 |
| 2021-07-13 | 1,663 | 1,686 | 1,655 | 1,683 | 655,200 | 1,683 |
| 2021-07-12 | 1,662 | 1,665 | 1,644 | 1,659 | 689,500 | 1,659 |
| 2021-07-09 | 1,603 | 1,633 | 1,597 | 1,632 | 1,062,100 | 1,632 |
| 2021-07-08 | 1,649 | 1,654 | 1,633 | 1,638 | 1,160,000 | 1,638 |
| 2021-07-07 | 1,663 | 1,671 | 1,655 | 1,661 | 719,300 | 1,661 |
| 2021-07-06 | 1,691 | 1,700 | 1,682 | 1,695 | 567,600 | 1,695 |
| 2021-07-05 | 1,701 | 1,707 | 1,692 | 1,695 | 434,600 | 1,695 |
| 2021-07-02 | 1,715 | 1,717 | 1,699 | 1,712 | 459,100 | 1,712 |
| 2021-07-01 | 1,708 | 1,713 | 1,691 | 1,703 | 787,800 | 1,703 |
| 2021-06-30 | 1,746 | 1,748 | 1,708 | 1,708 | 782,300 | 1,708 |
| 2021-06-29 | 1,723 | 1,725 | 1,702 | 1,712 | 594,100 | 1,712 |
| 2021-06-28 | 1,727 | 1,740 | 1,719 | 1,735 | 516,500 | 1,735 |
| 2021-06-25 | 1,719 | 1,743 | 1,710 | 1,740 | 646,200 | 1,740 |
| 2021-06-24 | 1,695 | 1,726 | 1,690 | 1,720 | 738,100 | 1,720 |
| 2021-06-23 | 1,695 | 1,708 | 1,686 | 1,694 | 648,000 | 1,694 |
| 2021-06-22 | 1,705 | 1,722 | 1,693 | 1,718 | 823,000 | 1,718 |
| 2021-06-21 | 1,666 | 1,678 | 1,651 | 1,668 | 1,145,700 | 1,668 |
| 2021-06-18 | 1,727 | 1,732 | 1,711 | 1,714 | 1,302,100 | 1,714 |
| 2021-06-17 | 1,759 | 1,764 | 1,731 | 1,734 | 700,100 | 1,734 |
| 2021-06-16 | 1,768 | 1,783 | 1,754 | 1,758 | 640,600 | 1,758 |
| 2021-06-15 | 1,782 | 1,811 | 1,768 | 1,780 | 1,594,500 | 1,780 |
| 2021-06-14 | 1,765 | 1,770 | 1,721 | 1,724 | 1,290,400 | 1,724 |
| 2021-06-11 | 1,763 | 1,773 | 1,756 | 1,765 | 703,300 | 1,765 |
| 2021-06-10 | 1,760 | 1,775 | 1,755 | 1,769 | 664,700 | 1,769 |
| 2021-06-09 | 1,778 | 1,792 | 1,762 | 1,770 | 733,300 | 1,770 |
| 2021-06-08 | 1,774 | 1,792 | 1,766 | 1,773 | 703,700 | 1,773 |
| 2021-06-07 | 1,783 | 1,799 | 1,776 | 1,789 | 735,300 | 1,789 |
| 2021-06-04 | 1,760 | 1,775 | 1,739 | 1,770 | 918,500 | 1,770 |
| 2021-06-03 | 1,782 | 1,797 | 1,757 | 1,760 | 1,147,900 | 1,760 |
| 2021-06-02 | 1,771 | 1,802 | 1,753 | 1,782 | 1,347,800 | 1,782 |
| 2021-06-01 | 1,833 | 1,835 | 1,790 | 1,800 | 888,400 | 1,800 |
| 2021-05-31 | 1,871 | 1,871 | 1,825 | 1,832 | 784,800 | 1,832 |
| 2021-05-28 | 1,855 | 1,890 | 1,833 | 1,871 | 2,339,800 | 1,871 |
| 2021-05-27 | 1,801 | 1,855 | 1,801 | 1,839 | 11,402,200 | 1,839 |
| 2021-05-26 | 1,814 | 1,845 | 1,800 | 1,814 | 1,881,700 | 1,814 |
| 2021-05-25 | 1,817 | 1,857 | 1,817 | 1,854 | 1,083,200 | 1,854 |
| 2021-05-24 | 1,851 | 1,860 | 1,822 | 1,835 | 1,294,900 | 1,835 |
| 2021-05-21 | 1,826 | 1,855 | 1,811 | 1,852 | 1,372,600 | 1,852 |
| 2021-05-20 | 1,809 | 1,862 | 1,808 | 1,856 | 1,457,000 | 1,856 |
| 2021-05-19 | 1,828 | 1,840 | 1,797 | 1,808 | 1,424,800 | 1,808 |
| 2021-05-18 | 1,860 | 1,866 | 1,830 | 1,857 | 1,370,800 | 1,857 |
| 2021-05-17 | 1,845 | 1,859 | 1,827 | 1,855 | 983,500 | 1,855 |
| 2021-05-14 | 1,894 | 1,897 | 1,855 | 1,856 | 1,616,200 | 1,856 |
| 2021-05-13 | 1,816 | 1,889 | 1,816 | 1,870 | 2,038,400 | 1,870 |
| 2021-05-12 | 1,850 | 1,856 | 1,760 | 1,787 | 2,828,400 | 1,787 |
| 2021-05-11 | 1,921 | 1,928 | 1,886 | 1,900 | 1,003,400 | 1,900 |
| 2021-05-10 | 1,880 | 1,930 | 1,877 | 1,930 | 935,000 | 1,930 |
| 2021-05-07 | 1,863 | 1,874 | 1,851 | 1,866 | 823,900 | 1,866 |
| 2021-05-06 | 1,872 | 1,899 | 1,851 | 1,862 | 1,527,000 | 1,862 |
| 2021-04-30 | 1,810 | 1,824 | 1,790 | 1,810 | 795,600 | 1,810 |
| 2021-04-28 | 1,804 | 1,806 | 1,783 | 1,798 | 495,800 | 1,798 |
| 2021-04-27 | 1,810 | 1,814 | 1,786 | 1,804 | 1,005,100 | 1,804 |
| 2021-04-26 | 1,805 | 1,810 | 1,788 | 1,802 | 644,200 | 1,802 |
| 2021-04-23 | 1,778 | 1,801 | 1,774 | 1,800 | 1,016,000 | 1,800 |
| 2021-04-22 | 1,820 | 1,839 | 1,807 | 1,815 | 698,200 | 1,815 |
| 2021-04-21 | 1,821 | 1,823 | 1,797 | 1,816 | 799,200 | 1,816 |
| 2021-04-20 | 1,851 | 1,853 | 1,825 | 1,834 | 740,300 | 1,834 |
| 2021-04-19 | 1,886 | 1,889 | 1,862 | 1,873 | 853,200 | 1,873 |
| 2021-04-16 | 1,884 | 1,887 | 1,860 | 1,873 | 661,000 | 1,873 |
| 2021-04-15 | 1,845 | 1,874 | 1,844 | 1,874 | 853,200 | 1,874 |
| 2021-04-14 | 1,835 | 1,853 | 1,816 | 1,824 | 686,600 | 1,824 |
| 2021-04-13 | 1,890 | 1,900 | 1,844 | 1,845 | 1,367,200 | 1,845 |
| 2021-04-12 | 1,944 | 1,956 | 1,930 | 1,930 | 397,400 | 1,930 |
| 2021-04-09 | 1,945 | 1,964 | 1,933 | 1,939 | 625,500 | 1,939 |
| 2021-04-08 | 1,935 | 1,960 | 1,929 | 1,940 | 860,700 | 1,940 |
| 2021-04-07 | 1,926 | 1,937 | 1,898 | 1,936 | 1,139,200 | 1,936 |
| 2021-04-06 | 1,934 | 1,934 | 1,884 | 1,888 | 624,500 | 1,888 |
| 2021-04-05 | 1,932 | 1,944 | 1,921 | 1,935 | 465,000 | 1,935 |
| 2021-04-02 | 1,962 | 1,968 | 1,902 | 1,911 | 819,700 | 1,911 |
| 2021-04-01 | 1,942 | 1,970 | 1,931 | 1,945 | 550,300 | 1,945 |
| 2021-03-31 | 1,966 | 1,982 | 1,940 | 1,940 | 822,200 | 1,940 |
| 2021-03-30 | 2,001 | 2,007 | 1,987 | 1,997 | 778,100 | 1,997 |
| 2021-03-29 | 1,987 | 2,034 | 1,987 | 2,022 | 1,155,300 | 2,022 |
| 2021-03-26 | 2,050 | 2,069 | 2,034 | 2,037 | 691,600 | 2,037 |
| 2021-03-25 | 1,987 | 2,025 | 1,985 | 2,017 | 676,000 | 2,017 |
| 2021-03-24 | 1,997 | 2,036 | 1,987 | 1,994 | 1,033,600 | 1,994 |
| 2021-03-23 | 2,080 | 2,088 | 2,021 | 2,022 | 635,300 | 2,022 |
| 2021-03-22 | 2,080 | 2,104 | 2,065 | 2,088 | 1,001,400 | 2,088 |
| 2021-03-19 | 2,054 | 2,067 | 2,012 | 2,053 | 1,344,600 | 2,053 |
| 2021-03-18 | 2,041 | 2,053 | 2,026 | 2,033 | 721,100 | 2,033 |
| 2021-03-17 | 1,982 | 2,035 | 1,982 | 2,019 | 871,900 | 2,019 |
| 2021-03-16 | 1,975 | 2,000 | 1,950 | 2,000 | 694,200 | 2,000 |
| 2021-03-15 | 1,987 | 2,009 | 1,974 | 1,995 | 627,500 | 1,995 |
| 2021-03-12 | 1,948 | 1,972 | 1,918 | 1,971 | 876,100 | 1,971 |
| 2021-03-11 | 1,961 | 1,992 | 1,942 | 1,953 | 1,041,300 | 1,953 |
| 2021-03-10 | 1,905 | 1,928 | 1,889 | 1,924 | 1,123,400 | 1,924 |
| 2021-03-09 | 1,886 | 1,929 | 1,866 | 1,924 | 981,600 | 1,924 |
| 2021-03-08 | 1,848 | 1,864 | 1,840 | 1,860 | 914,300 | 1,860 |
| 2021-03-05 | 1,800 | 1,837 | 1,791 | 1,837 | 1,055,300 | 1,837 |
| 2021-03-04 | 1,794 | 1,814 | 1,789 | 1,802 | 620,200 | 1,802 |
| 2021-03-03 | 1,799 | 1,813 | 1,784 | 1,811 | 754,400 | 1,811 |
| 2021-03-02 | 1,820 | 1,831 | 1,782 | 1,793 | 1,175,000 | 1,793 |
| 2021-03-01 | 1,778 | 1,819 | 1,772 | 1,792 | 713,900 | 1,792 |
| 2021-02-26 | 1,775 | 1,777 | 1,752 | 1,752 | 773,500 | 1,752 |
| 2021-02-25 | 1,795 | 1,804 | 1,758 | 1,796 | 885,100 | 1,796 |
| 2021-02-24 | 1,756 | 1,798 | 1,748 | 1,794 | 1,308,200 | 1,794 |
| 2021-02-22 | 1,749 | 1,750 | 1,735 | 1,743 | 779,500 | 1,743 |
| 2021-02-19 | 1,705 | 1,727 | 1,703 | 1,718 | 727,400 | 1,718 |
| 2021-02-18 | 1,719 | 1,732 | 1,706 | 1,715 | 454,400 | 1,715 |
| 2021-02-17 | 1,745 | 1,750 | 1,711 | 1,720 | 842,800 | 1,720 |
| 2021-02-16 | 1,800 | 1,801 | 1,744 | 1,755 | 626,100 | 1,755 |
| 2021-02-15 | 1,799 | 1,815 | 1,784 | 1,795 | 715,300 | 1,795 |
| 2021-02-12 | 1,750 | 1,753 | 1,728 | 1,750 | 900,100 | 1,750 |
| 2021-02-10 | 1,734 | 1,770 | 1,734 | 1,749 | 924,500 | 1,749 |
| 2021-02-09 | 1,773 | 1,775 | 1,735 | 1,747 | 996,500 | 1,747 |
| 2021-02-08 | 1,751 | 1,777 | 1,748 | 1,768 | 888,700 | 1,768 |
| 2021-02-05 | 1,734 | 1,739 | 1,705 | 1,730 | 825,800 | 1,730 |
| 2021-02-04 | 1,735 | 1,739 | 1,716 | 1,732 | 592,300 | 1,732 |
| 2021-02-03 | 1,743 | 1,745 | 1,717 | 1,738 | 535,500 | 1,738 |
| 2021-02-02 | 1,709 | 1,735 | 1,685 | 1,717 | 759,700 | 1,717 |
| 2021-02-01 | 1,676 | 1,727 | 1,670 | 1,720 | 617,500 | 1,720 |
| 2021-01-29 | 1,726 | 1,739 | 1,689 | 1,693 | 847,600 | 1,693 |
| 2021-01-28 | 1,718 | 1,745 | 1,703 | 1,729 | 3,043,300 | 1,729 |
| 2021-01-27 | 1,759 | 1,767 | 1,728 | 1,736 | 959,300 | 1,736 |
| 2021-01-26 | 1,761 | 1,776 | 1,750 | 1,759 | 892,400 | 1,759 |
| 2021-01-25 | 1,737 | 1,758 | 1,733 | 1,758 | 756,200 | 1,758 |
| 2021-01-22 | 1,752 | 1,755 | 1,738 | 1,749 | 592,300 | 1,749 |
| 2021-01-21 | 1,762 | 1,772 | 1,742 | 1,757 | 1,274,000 | 1,757 |
| 2021-01-20 | 1,739 | 1,750 | 1,727 | 1,749 | 725,700 | 1,749 |
| 2021-01-19 | 1,749 | 1,749 | 1,727 | 1,738 | 726,500 | 1,738 |
| 2021-01-18 | 1,781 | 1,784 | 1,743 | 1,744 | 579,500 | 1,744 |
| 2021-01-15 | 1,805 | 1,807 | 1,781 | 1,782 | 606,600 | 1,782 |
| 2021-01-14 | 1,810 | 1,828 | 1,795 | 1,809 | 841,800 | 1,809 |
| 2021-01-13 | 1,818 | 1,826 | 1,798 | 1,815 | 661,500 | 1,815 |
| 2021-01-12 | 1,850 | 1,857 | 1,826 | 1,833 | 846,900 | 1,833 |
| 2021-01-08 | 1,846 | 1,854 | 1,815 | 1,837 | 903,500 | 1,837 |
| 2021-01-07 | 1,831 | 1,867 | 1,828 | 1,851 | 841,500 | 1,851 |
| 2021-01-06 | 1,816 | 1,817 | 1,786 | 1,795 | 893,100 | 1,795 |
| 2021-01-05 | 1,800 | 1,818 | 1,794 | 1,807 | 576,400 | 1,807 |
| 2021-01-04 | 1,852 | 1,852 | 1,792 | 1,812 | 355,800 | 1,812 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
