5943 (株)ノーリツ 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 | 1,680 | 1,690 | 1,670 | 1,678 | 109,600 | 1,678 |
| 2021-12-29 | 1,670 | 1,694 | 1,660 | 1,682 | 199,100 | 1,682 |
| 2021-12-28 | 1,749 | 1,750 | 1,731 | 1,746 | 228,100 | 1,746 |
| 2021-12-27 | 1,719 | 1,734 | 1,700 | 1,730 | 190,600 | 1,730 |
| 2021-12-24 | 1,710 | 1,716 | 1,704 | 1,712 | 113,800 | 1,712 |
| 2021-12-23 | 1,710 | 1,712 | 1,694 | 1,705 | 142,700 | 1,705 |
| 2021-12-22 | 1,702 | 1,712 | 1,695 | 1,704 | 117,600 | 1,704 |
| 2021-12-21 | 1,708 | 1,709 | 1,687 | 1,698 | 140,700 | 1,698 |
| 2021-12-20 | 1,729 | 1,730 | 1,685 | 1,688 | 202,100 | 1,688 |
| 2021-12-17 | 1,770 | 1,772 | 1,730 | 1,740 | 214,100 | 1,740 |
| 2021-12-16 | 1,774 | 1,774 | 1,750 | 1,756 | 130,100 | 1,756 |
| 2021-12-15 | 1,750 | 1,755 | 1,741 | 1,744 | 108,100 | 1,744 |
| 2021-12-14 | 1,750 | 1,757 | 1,736 | 1,750 | 142,000 | 1,750 |
| 2021-12-13 | 1,770 | 1,771 | 1,750 | 1,752 | 107,900 | 1,752 |
| 2021-12-10 | 1,754 | 1,754 | 1,737 | 1,747 | 84,600 | 1,747 |
| 2021-12-09 | 1,782 | 1,782 | 1,743 | 1,747 | 94,400 | 1,747 |
| 2021-12-08 | 1,786 | 1,791 | 1,766 | 1,769 | 135,000 | 1,769 |
| 2021-12-07 | 1,755 | 1,792 | 1,751 | 1,786 | 133,400 | 1,786 |
| 2021-12-06 | 1,726 | 1,744 | 1,726 | 1,730 | 99,000 | 1,730 |
| 2021-12-03 | 1,686 | 1,716 | 1,685 | 1,714 | 99,000 | 1,714 |
| 2021-12-02 | 1,650 | 1,684 | 1,650 | 1,663 | 163,000 | 1,663 |
| 2021-12-01 | 1,628 | 1,661 | 1,627 | 1,651 | 135,900 | 1,651 |
| 2021-11-30 | 1,663 | 1,688 | 1,629 | 1,629 | 178,000 | 1,629 |
| 2021-11-29 | 1,640 | 1,663 | 1,631 | 1,631 | 136,100 | 1,631 |
| 2021-11-26 | 1,688 | 1,697 | 1,665 | 1,665 | 115,100 | 1,665 |
| 2021-11-25 | 1,699 | 1,701 | 1,684 | 1,685 | 83,800 | 1,685 |
| 2021-11-24 | 1,700 | 1,714 | 1,698 | 1,699 | 120,800 | 1,699 |
| 2021-11-22 | 1,680 | 1,707 | 1,667 | 1,706 | 105,100 | 1,706 |
| 2021-11-19 | 1,679 | 1,684 | 1,663 | 1,680 | 92,500 | 1,680 |
| 2021-11-18 | 1,669 | 1,684 | 1,660 | 1,679 | 98,400 | 1,679 |
| 2021-11-17 | 1,700 | 1,703 | 1,665 | 1,667 | 135,900 | 1,667 |
| 2021-11-16 | 1,704 | 1,715 | 1,694 | 1,694 | 124,100 | 1,694 |
| 2021-11-15 | 1,680 | 1,708 | 1,670 | 1,699 | 202,400 | 1,699 |
| 2021-11-12 | 1,690 | 1,691 | 1,651 | 1,665 | 631,200 | 1,665 |
| 2021-11-11 | 1,831 | 1,831 | 1,789 | 1,801 | 104,400 | 1,801 |
| 2021-11-10 | 1,832 | 1,842 | 1,826 | 1,831 | 54,100 | 1,831 |
| 2021-11-09 | 1,830 | 1,838 | 1,827 | 1,832 | 56,600 | 1,832 |
| 2021-11-08 | 1,850 | 1,852 | 1,828 | 1,831 | 76,000 | 1,831 |
| 2021-11-05 | 1,860 | 1,860 | 1,827 | 1,843 | 77,000 | 1,843 |
| 2021-11-04 | 1,873 | 1,878 | 1,859 | 1,866 | 104,800 | 1,866 |
| 2021-11-02 | 1,880 | 1,888 | 1,860 | 1,860 | 80,100 | 1,860 |
| 2021-11-01 | 1,853 | 1,876 | 1,846 | 1,875 | 92,500 | 1,875 |
| 2021-10-29 | 1,851 | 1,851 | 1,812 | 1,824 | 153,400 | 1,824 |
| 2021-10-28 | 1,849 | 1,857 | 1,837 | 1,838 | 132,400 | 1,838 |
| 2021-10-27 | 1,885 | 1,885 | 1,858 | 1,862 | 46,500 | 1,862 |
| 2021-10-26 | 1,870 | 1,892 | 1,860 | 1,880 | 77,700 | 1,880 |
| 2021-10-25 | 1,850 | 1,873 | 1,843 | 1,858 | 77,100 | 1,858 |
| 2021-10-22 | 1,845 | 1,861 | 1,831 | 1,850 | 77,800 | 1,850 |
| 2021-10-21 | 1,875 | 1,879 | 1,860 | 1,860 | 64,100 | 1,860 |
| 2021-10-20 | 1,887 | 1,894 | 1,859 | 1,863 | 96,600 | 1,863 |
| 2021-10-19 | 1,876 | 1,890 | 1,868 | 1,881 | 59,700 | 1,881 |
| 2021-10-18 | 1,873 | 1,875 | 1,854 | 1,868 | 49,500 | 1,868 |
| 2021-10-15 | 1,845 | 1,869 | 1,838 | 1,867 | 79,200 | 1,867 |
| 2021-10-14 | 1,823 | 1,825 | 1,801 | 1,825 | 61,500 | 1,825 |
| 2021-10-13 | 1,829 | 1,835 | 1,818 | 1,823 | 128,100 | 1,823 |
| 2021-10-12 | 1,835 | 1,847 | 1,829 | 1,829 | 94,300 | 1,829 |
| 2021-10-11 | 1,828 | 1,847 | 1,818 | 1,847 | 98,500 | 1,847 |
| 2021-10-08 | 1,841 | 1,850 | 1,824 | 1,827 | 110,700 | 1,827 |
| 2021-10-07 | 1,824 | 1,824 | 1,792 | 1,799 | 94,400 | 1,799 |
| 2021-10-06 | 1,784 | 1,832 | 1,784 | 1,797 | 170,900 | 1,797 |
| 2021-10-05 | 1,758 | 1,784 | 1,744 | 1,772 | 153,700 | 1,772 |
| 2021-10-04 | 1,811 | 1,820 | 1,758 | 1,765 | 162,800 | 1,765 |
| 2021-10-01 | 1,825 | 1,825 | 1,791 | 1,796 | 185,800 | 1,796 |
| 2021-09-30 | 1,838 | 1,852 | 1,824 | 1,830 | 148,600 | 1,830 |
| 2021-09-29 | 1,850 | 1,852 | 1,823 | 1,836 | 245,500 | 1,836 |
| 2021-09-28 | 1,883 | 1,898 | 1,851 | 1,883 | 109,100 | 1,883 |
| 2021-09-27 | 1,905 | 1,914 | 1,871 | 1,882 | 135,800 | 1,882 |
| 2021-09-24 | 1,878 | 1,910 | 1,855 | 1,902 | 216,200 | 1,902 |
| 2021-09-22 | 1,870 | 1,870 | 1,828 | 1,828 | 165,000 | 1,828 |
| 2021-09-21 | 1,938 | 1,943 | 1,876 | 1,876 | 157,900 | 1,876 |
| 2021-09-17 | 1,964 | 1,969 | 1,946 | 1,959 | 114,300 | 1,959 |
| 2021-09-16 | 1,969 | 1,976 | 1,956 | 1,964 | 88,600 | 1,964 |
| 2021-09-15 | 1,986 | 1,986 | 1,951 | 1,960 | 81,700 | 1,960 |
| 2021-09-14 | 1,988 | 2,011 | 1,974 | 2,008 | 169,800 | 2,008 |
| 2021-09-13 | 1,960 | 1,981 | 1,943 | 1,979 | 108,200 | 1,979 |
| 2021-09-10 | 1,939 | 1,965 | 1,930 | 1,964 | 169,100 | 1,964 |
| 2021-09-09 | 1,978 | 1,986 | 1,925 | 1,935 | 174,900 | 1,935 |
| 2021-09-08 | 1,900 | 1,986 | 1,900 | 1,986 | 226,000 | 1,986 |
| 2021-09-07 | 1,934 | 1,942 | 1,876 | 1,894 | 298,200 | 1,894 |
| 2021-09-06 | 1,933 | 1,937 | 1,893 | 1,910 | 342,600 | 1,910 |
| 2021-09-03 | 1,923 | 1,964 | 1,901 | 1,915 | 468,400 | 1,915 |
| 2021-09-02 | 1,890 | 1,943 | 1,883 | 1,909 | 450,300 | 1,909 |
| 2021-09-01 | 1,890 | 1,891 | 1,870 | 1,878 | 67,500 | 1,878 |
| 2021-08-31 | 1,892 | 1,912 | 1,881 | 1,897 | 248,600 | 1,897 |
| 2021-08-30 | 1,875 | 1,902 | 1,875 | 1,897 | 98,300 | 1,897 |
| 2021-08-27 | 1,875 | 1,887 | 1,864 | 1,877 | 70,600 | 1,877 |
| 2021-08-26 | 1,879 | 1,894 | 1,874 | 1,885 | 83,100 | 1,885 |
| 2021-08-25 | 1,894 | 1,907 | 1,874 | 1,881 | 105,400 | 1,881 |
| 2021-08-24 | 1,872 | 1,897 | 1,872 | 1,893 | 213,800 | 1,893 |
| 2021-08-23 | 1,877 | 1,893 | 1,866 | 1,884 | 286,700 | 1,884 |
| 2021-08-20 | 1,866 | 1,882 | 1,834 | 1,835 | 119,100 | 1,835 |
| 2021-08-19 | 1,878 | 1,899 | 1,862 | 1,866 | 117,300 | 1,866 |
| 2021-08-18 | 1,887 | 1,900 | 1,860 | 1,884 | 206,300 | 1,884 |
| 2021-08-17 | 1,865 | 1,871 | 1,850 | 1,850 | 88,800 | 1,850 |
| 2021-08-16 | 1,871 | 1,872 | 1,830 | 1,830 | 99,500 | 1,830 |
| 2021-08-13 | 1,912 | 1,923 | 1,869 | 1,878 | 113,900 | 1,878 |
| 2021-08-12 | 1,959 | 1,961 | 1,903 | 1,912 | 180,300 | 1,912 |
| 2021-08-11 | 1,912 | 1,930 | 1,912 | 1,923 | 168,000 | 1,923 |
| 2021-08-10 | 1,922 | 1,942 | 1,916 | 1,921 | 147,900 | 1,921 |
| 2021-08-06 | 1,917 | 1,917 | 1,887 | 1,908 | 75,600 | 1,908 |
| 2021-08-05 | 1,888 | 1,902 | 1,881 | 1,883 | 61,900 | 1,883 |
| 2021-08-04 | 1,904 | 1,908 | 1,887 | 1,890 | 61,500 | 1,890 |
| 2021-08-03 | 1,900 | 1,911 | 1,891 | 1,907 | 94,200 | 1,907 |
| 2021-08-02 | 1,896 | 1,918 | 1,879 | 1,904 | 80,400 | 1,904 |
| 2021-07-30 | 1,905 | 1,907 | 1,854 | 1,856 | 148,600 | 1,856 |
| 2021-07-29 | 1,908 | 1,920 | 1,870 | 1,906 | 473,500 | 1,906 |
| 2021-07-28 | 1,916 | 1,931 | 1,908 | 1,923 | 136,100 | 1,923 |
| 2021-07-27 | 1,926 | 1,940 | 1,924 | 1,929 | 156,400 | 1,929 |
| 2021-07-26 | 1,915 | 1,926 | 1,901 | 1,917 | 144,500 | 1,917 |
| 2021-07-21 | 1,846 | 1,871 | 1,846 | 1,857 | 75,200 | 1,857 |
| 2021-07-20 | 1,820 | 1,847 | 1,804 | 1,842 | 132,000 | 1,842 |
| 2021-07-19 | 1,850 | 1,850 | 1,825 | 1,826 | 130,500 | 1,826 |
| 2021-07-16 | 1,855 | 1,887 | 1,852 | 1,870 | 81,900 | 1,870 |
| 2021-07-15 | 1,897 | 1,918 | 1,882 | 1,889 | 138,100 | 1,889 |
| 2021-07-14 | 1,893 | 1,924 | 1,882 | 1,911 | 107,000 | 1,911 |
| 2021-07-13 | 1,859 | 1,903 | 1,849 | 1,893 | 175,700 | 1,893 |
| 2021-07-12 | 1,833 | 1,864 | 1,831 | 1,859 | 183,000 | 1,859 |
| 2021-07-09 | 1,785 | 1,785 | 1,740 | 1,774 | 209,500 | 1,774 |
| 2021-07-08 | 1,834 | 1,836 | 1,812 | 1,812 | 191,800 | 1,812 |
| 2021-07-07 | 1,830 | 1,841 | 1,818 | 1,828 | 87,400 | 1,828 |
| 2021-07-06 | 1,862 | 1,864 | 1,838 | 1,852 | 77,700 | 1,852 |
| 2021-07-05 | 1,862 | 1,862 | 1,842 | 1,843 | 68,800 | 1,843 |
| 2021-07-02 | 1,864 | 1,876 | 1,858 | 1,874 | 73,300 | 1,874 |
| 2021-07-01 | 1,851 | 1,876 | 1,847 | 1,873 | 92,100 | 1,873 |
| 2021-06-30 | 1,860 | 1,880 | 1,855 | 1,858 | 75,600 | 1,858 |
| 2021-06-29 | 1,885 | 1,885 | 1,835 | 1,854 | 195,300 | 1,854 |
| 2021-06-28 | 1,935 | 1,935 | 1,911 | 1,930 | 195,400 | 1,930 |
| 2021-06-25 | 1,936 | 1,940 | 1,908 | 1,915 | 114,300 | 1,915 |
| 2021-06-24 | 1,905 | 1,925 | 1,891 | 1,923 | 138,000 | 1,923 |
| 2021-06-23 | 1,909 | 1,937 | 1,898 | 1,931 | 170,400 | 1,931 |
| 2021-06-22 | 1,913 | 1,927 | 1,890 | 1,898 | 137,600 | 1,898 |
| 2021-06-21 | 1,919 | 1,919 | 1,866 | 1,870 | 198,900 | 1,870 |
| 2021-06-18 | 1,922 | 1,929 | 1,900 | 1,919 | 111,900 | 1,919 |
| 2021-06-17 | 1,930 | 1,939 | 1,913 | 1,924 | 86,400 | 1,924 |
| 2021-06-16 | 1,921 | 1,948 | 1,920 | 1,945 | 153,200 | 1,945 |
| 2021-06-15 | 1,866 | 1,921 | 1,863 | 1,916 | 156,500 | 1,916 |
| 2021-06-14 | 1,836 | 1,853 | 1,821 | 1,850 | 79,100 | 1,850 |
| 2021-06-11 | 1,835 | 1,853 | 1,821 | 1,825 | 92,700 | 1,825 |
| 2021-06-10 | 1,840 | 1,845 | 1,819 | 1,841 | 63,100 | 1,841 |
| 2021-06-09 | 1,864 | 1,870 | 1,845 | 1,845 | 58,300 | 1,845 |
| 2021-06-08 | 1,863 | 1,873 | 1,847 | 1,864 | 71,500 | 1,864 |
| 2021-06-07 | 1,881 | 1,888 | 1,863 | 1,868 | 70,200 | 1,868 |
| 2021-06-04 | 1,875 | 1,893 | 1,865 | 1,873 | 76,800 | 1,873 |
| 2021-06-03 | 1,869 | 1,892 | 1,866 | 1,892 | 79,200 | 1,892 |
| 2021-06-02 | 1,876 | 1,896 | 1,865 | 1,883 | 99,700 | 1,883 |
| 2021-06-01 | 1,896 | 1,911 | 1,874 | 1,881 | 132,700 | 1,881 |
| 2021-05-31 | 1,944 | 1,957 | 1,906 | 1,913 | 102,500 | 1,913 |
| 2021-05-28 | 1,981 | 1,983 | 1,927 | 1,948 | 134,800 | 1,948 |
| 2021-05-27 | 1,893 | 1,941 | 1,887 | 1,941 | 234,600 | 1,941 |
| 2021-05-26 | 1,953 | 1,960 | 1,906 | 1,912 | 93,900 | 1,912 |
| 2021-05-25 | 1,990 | 1,997 | 1,965 | 1,965 | 122,100 | 1,965 |
| 2021-05-24 | 1,940 | 2,024 | 1,940 | 2,013 | 199,300 | 2,013 |
| 2021-05-21 | 1,915 | 1,926 | 1,884 | 1,908 | 80,800 | 1,908 |
| 2021-05-20 | 1,907 | 1,949 | 1,907 | 1,915 | 133,600 | 1,915 |
| 2021-05-19 | 1,872 | 1,919 | 1,857 | 1,907 | 211,100 | 1,907 |
| 2021-05-18 | 1,895 | 1,935 | 1,844 | 1,907 | 552,600 | 1,907 |
| 2021-05-17 | 1,683 | 1,714 | 1,670 | 1,705 | 90,600 | 1,705 |
| 2021-05-14 | 1,669 | 1,682 | 1,665 | 1,667 | 52,300 | 1,667 |
| 2021-05-13 | 1,665 | 1,678 | 1,644 | 1,644 | 69,100 | 1,644 |
| 2021-05-12 | 1,692 | 1,705 | 1,654 | 1,665 | 75,300 | 1,665 |
| 2021-05-11 | 1,714 | 1,725 | 1,691 | 1,698 | 85,100 | 1,698 |
| 2021-05-10 | 1,710 | 1,730 | 1,701 | 1,721 | 57,900 | 1,721 |
| 2021-05-07 | 1,676 | 1,706 | 1,676 | 1,694 | 49,900 | 1,694 |
| 2021-05-06 | 1,634 | 1,692 | 1,634 | 1,665 | 73,900 | 1,665 |
| 2021-04-30 | 1,630 | 1,658 | 1,624 | 1,628 | 58,700 | 1,628 |
| 2021-04-28 | 1,660 | 1,670 | 1,646 | 1,646 | 55,400 | 1,646 |
| 2021-04-27 | 1,677 | 1,689 | 1,664 | 1,665 | 41,000 | 1,665 |
| 2021-04-26 | 1,705 | 1,722 | 1,684 | 1,684 | 53,200 | 1,684 |
| 2021-04-23 | 1,726 | 1,726 | 1,702 | 1,705 | 27,100 | 1,705 |
| 2021-04-22 | 1,735 | 1,753 | 1,727 | 1,738 | 41,000 | 1,738 |
| 2021-04-21 | 1,751 | 1,751 | 1,700 | 1,711 | 70,100 | 1,711 |
| 2021-04-20 | 1,808 | 1,812 | 1,769 | 1,779 | 89,300 | 1,779 |
| 2021-04-19 | 1,800 | 1,820 | 1,788 | 1,808 | 74,000 | 1,808 |
| 2021-04-16 | 1,756 | 1,788 | 1,756 | 1,781 | 67,400 | 1,781 |
| 2021-04-15 | 1,725 | 1,769 | 1,725 | 1,753 | 47,400 | 1,753 |
| 2021-04-14 | 1,760 | 1,760 | 1,718 | 1,725 | 40,900 | 1,725 |
| 2021-04-13 | 1,725 | 1,764 | 1,713 | 1,754 | 90,200 | 1,754 |
| 2021-04-12 | 1,724 | 1,739 | 1,718 | 1,725 | 61,400 | 1,725 |
| 2021-04-09 | 1,717 | 1,731 | 1,704 | 1,711 | 54,600 | 1,711 |
| 2021-04-08 | 1,713 | 1,717 | 1,699 | 1,704 | 48,500 | 1,704 |
| 2021-04-07 | 1,714 | 1,747 | 1,705 | 1,747 | 34,700 | 1,747 |
| 2021-04-06 | 1,749 | 1,752 | 1,695 | 1,714 | 56,100 | 1,714 |
| 2021-04-05 | 1,760 | 1,763 | 1,736 | 1,758 | 39,700 | 1,758 |
| 2021-04-02 | 1,784 | 1,784 | 1,744 | 1,747 | 46,600 | 1,747 |
| 2021-04-01 | 1,804 | 1,804 | 1,754 | 1,764 | 51,400 | 1,764 |
| 2021-03-31 | 1,781 | 1,798 | 1,763 | 1,764 | 85,000 | 1,764 |
| 2021-03-30 | 1,875 | 1,879 | 1,805 | 1,818 | 89,800 | 1,818 |
| 2021-03-29 | 1,870 | 1,900 | 1,834 | 1,874 | 135,800 | 1,874 |
| 2021-03-26 | 1,851 | 1,862 | 1,837 | 1,844 | 65,000 | 1,844 |
| 2021-03-25 | 1,805 | 1,843 | 1,795 | 1,836 | 63,400 | 1,836 |
| 2021-03-24 | 1,870 | 1,902 | 1,789 | 1,793 | 80,700 | 1,793 |
| 2021-03-23 | 1,905 | 1,943 | 1,900 | 1,910 | 70,000 | 1,910 |
| 2021-03-22 | 1,874 | 1,918 | 1,853 | 1,905 | 105,100 | 1,905 |
| 2021-03-19 | 1,852 | 1,880 | 1,823 | 1,874 | 313,300 | 1,874 |
| 2021-03-18 | 1,869 | 1,872 | 1,847 | 1,865 | 84,000 | 1,865 |
| 2021-03-17 | 1,794 | 1,834 | 1,777 | 1,833 | 66,700 | 1,833 |
| 2021-03-16 | 1,780 | 1,792 | 1,758 | 1,790 | 76,000 | 1,790 |
| 2021-03-15 | 1,754 | 1,774 | 1,727 | 1,770 | 97,000 | 1,770 |
| 2021-03-12 | 1,740 | 1,756 | 1,726 | 1,754 | 97,800 | 1,754 |
| 2021-03-11 | 1,698 | 1,756 | 1,690 | 1,755 | 92,100 | 1,755 |
| 2021-03-10 | 1,719 | 1,719 | 1,668 | 1,688 | 65,000 | 1,688 |
| 2021-03-09 | 1,710 | 1,720 | 1,692 | 1,712 | 83,100 | 1,712 |
| 2021-03-08 | 1,686 | 1,693 | 1,673 | 1,690 | 73,300 | 1,690 |
| 2021-03-05 | 1,664 | 1,678 | 1,635 | 1,675 | 86,700 | 1,675 |
| 2021-03-04 | 1,664 | 1,666 | 1,642 | 1,657 | 35,000 | 1,657 |
| 2021-03-03 | 1,650 | 1,673 | 1,642 | 1,668 | 61,900 | 1,668 |
| 2021-03-02 | 1,674 | 1,681 | 1,645 | 1,674 | 63,200 | 1,674 |
| 2021-03-01 | 1,611 | 1,656 | 1,611 | 1,652 | 55,000 | 1,652 |
| 2021-02-26 | 1,632 | 1,641 | 1,596 | 1,597 | 74,100 | 1,597 |
| 2021-02-25 | 1,632 | 1,647 | 1,623 | 1,632 | 49,900 | 1,632 |
| 2021-02-24 | 1,664 | 1,664 | 1,604 | 1,616 | 50,200 | 1,616 |
| 2021-02-22 | 1,661 | 1,688 | 1,648 | 1,675 | 53,500 | 1,675 |
| 2021-02-19 | 1,661 | 1,671 | 1,629 | 1,660 | 37,100 | 1,660 |
| 2021-02-18 | 1,692 | 1,699 | 1,661 | 1,669 | 47,700 | 1,669 |
| 2021-02-17 | 1,681 | 1,703 | 1,676 | 1,695 | 34,200 | 1,695 |
| 2021-02-16 | 1,718 | 1,728 | 1,681 | 1,696 | 63,500 | 1,696 |
| 2021-02-15 | 1,730 | 1,782 | 1,706 | 1,718 | 108,300 | 1,718 |
| 2021-02-12 | 1,620 | 1,666 | 1,598 | 1,657 | 60,300 | 1,657 |
| 2021-02-10 | 1,597 | 1,607 | 1,583 | 1,584 | 33,500 | 1,584 |
| 2021-02-09 | 1,614 | 1,620 | 1,585 | 1,610 | 38,700 | 1,610 |
| 2021-02-08 | 1,590 | 1,629 | 1,588 | 1,623 | 63,600 | 1,623 |
| 2021-02-05 | 1,548 | 1,576 | 1,545 | 1,571 | 48,400 | 1,571 |
| 2021-02-04 | 1,523 | 1,556 | 1,518 | 1,548 | 27,600 | 1,548 |
| 2021-02-03 | 1,519 | 1,550 | 1,519 | 1,530 | 29,700 | 1,530 |
| 2021-02-02 | 1,520 | 1,533 | 1,511 | 1,519 | 47,300 | 1,519 |
| 2021-02-01 | 1,495 | 1,530 | 1,495 | 1,518 | 26,300 | 1,518 |
| 2021-01-29 | 1,529 | 1,546 | 1,501 | 1,501 | 29,700 | 1,501 |
| 2021-01-28 | 1,511 | 1,541 | 1,511 | 1,524 | 59,000 | 1,524 |
| 2021-01-27 | 1,535 | 1,549 | 1,533 | 1,539 | 26,600 | 1,539 |
| 2021-01-26 | 1,530 | 1,533 | 1,511 | 1,522 | 20,200 | 1,522 |
| 2021-01-25 | 1,540 | 1,553 | 1,531 | 1,534 | 26,300 | 1,534 |
| 2021-01-22 | 1,531 | 1,553 | 1,531 | 1,540 | 35,000 | 1,540 |
| 2021-01-21 | 1,555 | 1,570 | 1,544 | 1,547 | 39,900 | 1,547 |
| 2021-01-20 | 1,552 | 1,562 | 1,526 | 1,545 | 42,500 | 1,545 |
| 2021-01-19 | 1,573 | 1,579 | 1,552 | 1,552 | 26,100 | 1,552 |
| 2021-01-18 | 1,583 | 1,592 | 1,567 | 1,571 | 28,800 | 1,571 |
| 2021-01-15 | 1,620 | 1,626 | 1,569 | 1,588 | 43,000 | 1,588 |
| 2021-01-14 | 1,601 | 1,639 | 1,587 | 1,618 | 44,500 | 1,618 |
| 2021-01-13 | 1,610 | 1,620 | 1,593 | 1,609 | 60,000 | 1,609 |
| 2021-01-12 | 1,617 | 1,617 | 1,592 | 1,610 | 51,000 | 1,610 |
| 2021-01-08 | 1,598 | 1,641 | 1,590 | 1,640 | 47,100 | 1,640 |
| 2021-01-07 | 1,570 | 1,608 | 1,566 | 1,591 | 48,100 | 1,591 |
| 2021-01-06 | 1,526 | 1,548 | 1,521 | 1,545 | 32,900 | 1,545 |
| 2021-01-05 | 1,546 | 1,554 | 1,521 | 1,537 | 54,200 | 1,537 |
| 2021-01-04 | 1,611 | 1,611 | 1,562 | 1,572 | 38,600 | 1,572 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
