6113 (株)アマダ 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 | 1,148 | 1,151 | 1,139 | 1,139 | 990,000 | 1,139 |
| 2021-12-29 | 1,155 | 1,168 | 1,146 | 1,152 | 946,700 | 1,152 |
| 2021-12-28 | 1,131 | 1,147 | 1,121 | 1,147 | 953,000 | 1,147 |
| 2021-12-27 | 1,133 | 1,135 | 1,109 | 1,114 | 554,700 | 1,114 |
| 2021-12-24 | 1,133 | 1,138 | 1,122 | 1,125 | 711,300 | 1,125 |
| 2021-12-23 | 1,110 | 1,126 | 1,107 | 1,124 | 910,500 | 1,124 |
| 2021-12-22 | 1,098 | 1,108 | 1,092 | 1,098 | 898,400 | 1,098 |
| 2021-12-21 | 1,097 | 1,100 | 1,076 | 1,087 | 1,436,900 | 1,087 |
| 2021-12-20 | 1,111 | 1,120 | 1,073 | 1,078 | 1,424,600 | 1,078 |
| 2021-12-17 | 1,155 | 1,163 | 1,124 | 1,131 | 1,259,300 | 1,131 |
| 2021-12-16 | 1,164 | 1,169 | 1,148 | 1,156 | 1,950,400 | 1,156 |
| 2021-12-15 | 1,142 | 1,158 | 1,140 | 1,145 | 906,000 | 1,145 |
| 2021-12-14 | 1,142 | 1,156 | 1,138 | 1,154 | 896,800 | 1,154 |
| 2021-12-13 | 1,166 | 1,173 | 1,151 | 1,158 | 897,100 | 1,158 |
| 2021-12-10 | 1,146 | 1,165 | 1,143 | 1,154 | 1,240,000 | 1,154 |
| 2021-12-09 | 1,146 | 1,153 | 1,141 | 1,147 | 780,400 | 1,147 |
| 2021-12-08 | 1,160 | 1,165 | 1,144 | 1,153 | 1,213,300 | 1,153 |
| 2021-12-07 | 1,134 | 1,144 | 1,112 | 1,138 | 1,288,600 | 1,138 |
| 2021-12-06 | 1,121 | 1,132 | 1,112 | 1,123 | 873,500 | 1,123 |
| 2021-12-03 | 1,100 | 1,117 | 1,089 | 1,115 | 1,531,200 | 1,115 |
| 2021-12-02 | 1,074 | 1,100 | 1,074 | 1,083 | 1,328,600 | 1,083 |
| 2021-12-01 | 1,057 | 1,096 | 1,051 | 1,087 | 1,603,500 | 1,087 |
| 2021-11-30 | 1,081 | 1,098 | 1,063 | 1,063 | 1,832,100 | 1,063 |
| 2021-11-29 | 1,097 | 1,100 | 1,066 | 1,068 | 1,818,700 | 1,068 |
| 2021-11-26 | 1,112 | 1,124 | 1,104 | 1,117 | 1,640,500 | 1,117 |
| 2021-11-25 | 1,118 | 1,123 | 1,105 | 1,113 | 996,500 | 1,113 |
| 2021-11-24 | 1,145 | 1,163 | 1,110 | 1,112 | 2,675,700 | 1,112 |
| 2021-11-22 | 1,143 | 1,162 | 1,139 | 1,158 | 678,800 | 1,158 |
| 2021-11-19 | 1,144 | 1,156 | 1,135 | 1,153 | 712,100 | 1,153 |
| 2021-11-18 | 1,160 | 1,166 | 1,142 | 1,149 | 908,900 | 1,149 |
| 2021-11-17 | 1,156 | 1,168 | 1,151 | 1,161 | 1,401,100 | 1,161 |
| 2021-11-16 | 1,166 | 1,172 | 1,144 | 1,146 | 918,900 | 1,146 |
| 2021-11-15 | 1,183 | 1,185 | 1,155 | 1,162 | 1,413,300 | 1,162 |
| 2021-11-12 | 1,146 | 1,179 | 1,138 | 1,169 | 2,461,300 | 1,169 |
| 2021-11-11 | 1,128 | 1,146 | 1,126 | 1,146 | 1,418,200 | 1,146 |
| 2021-11-10 | 1,136 | 1,141 | 1,131 | 1,131 | 941,800 | 1,131 |
| 2021-11-09 | 1,160 | 1,165 | 1,137 | 1,139 | 731,000 | 1,139 |
| 2021-11-08 | 1,185 | 1,185 | 1,152 | 1,157 | 786,700 | 1,157 |
| 2021-11-05 | 1,184 | 1,185 | 1,166 | 1,174 | 932,800 | 1,174 |
| 2021-11-04 | 1,166 | 1,177 | 1,146 | 1,174 | 1,329,800 | 1,174 |
| 2021-11-02 | 1,154 | 1,159 | 1,140 | 1,145 | 1,169,700 | 1,145 |
| 2021-11-01 | 1,156 | 1,167 | 1,146 | 1,165 | 1,533,500 | 1,165 |
| 2021-10-29 | 1,141 | 1,144 | 1,104 | 1,122 | 1,692,100 | 1,122 |
| 2021-10-28 | 1,130 | 1,140 | 1,124 | 1,133 | 3,491,900 | 1,133 |
| 2021-10-27 | 1,154 | 1,155 | 1,142 | 1,150 | 941,100 | 1,150 |
| 2021-10-26 | 1,158 | 1,160 | 1,146 | 1,147 | 1,104,700 | 1,147 |
| 2021-10-25 | 1,133 | 1,147 | 1,132 | 1,138 | 752,600 | 1,138 |
| 2021-10-22 | 1,125 | 1,148 | 1,124 | 1,138 | 1,201,200 | 1,138 |
| 2021-10-21 | 1,160 | 1,163 | 1,138 | 1,140 | 957,100 | 1,140 |
| 2021-10-20 | 1,173 | 1,180 | 1,159 | 1,159 | 1,200,900 | 1,159 |
| 2021-10-19 | 1,179 | 1,184 | 1,166 | 1,173 | 1,082,200 | 1,173 |
| 2021-10-18 | 1,189 | 1,197 | 1,173 | 1,178 | 1,267,200 | 1,178 |
| 2021-10-15 | 1,144 | 1,180 | 1,143 | 1,177 | 2,530,500 | 1,177 |
| 2021-10-14 | 1,129 | 1,132 | 1,107 | 1,125 | 1,436,200 | 1,125 |
| 2021-10-13 | 1,130 | 1,144 | 1,123 | 1,132 | 1,207,700 | 1,132 |
| 2021-10-12 | 1,131 | 1,141 | 1,126 | 1,128 | 1,406,300 | 1,128 |
| 2021-10-11 | 1,128 | 1,145 | 1,124 | 1,139 | 2,051,400 | 1,139 |
| 2021-10-08 | 1,122 | 1,140 | 1,116 | 1,117 | 2,848,900 | 1,117 |
| 2021-10-07 | 1,115 | 1,128 | 1,104 | 1,107 | 3,095,000 | 1,107 |
| 2021-10-06 | 1,132 | 1,149 | 1,106 | 1,115 | 2,408,500 | 1,115 |
| 2021-10-05 | 1,130 | 1,136 | 1,104 | 1,119 | 2,105,000 | 1,119 |
| 2021-10-04 | 1,170 | 1,173 | 1,136 | 1,141 | 1,680,100 | 1,141 |
| 2021-10-01 | 1,153 | 1,179 | 1,142 | 1,146 | 2,004,400 | 1,146 |
| 2021-09-30 | 1,172 | 1,175 | 1,162 | 1,164 | 2,486,400 | 1,164 |
| 2021-09-29 | 1,176 | 1,182 | 1,160 | 1,169 | 2,263,800 | 1,169 |
| 2021-09-28 | 1,221 | 1,226 | 1,197 | 1,209 | 2,505,000 | 1,209 |
| 2021-09-27 | 1,251 | 1,254 | 1,219 | 1,219 | 1,917,400 | 1,219 |
| 2021-09-24 | 1,250 | 1,254 | 1,240 | 1,250 | 1,933,900 | 1,250 |
| 2021-09-22 | 1,211 | 1,216 | 1,189 | 1,203 | 2,406,600 | 1,203 |
| 2021-09-21 | 1,200 | 1,215 | 1,198 | 1,201 | 1,100,000 | 1,201 |
| 2021-09-17 | 1,242 | 1,249 | 1,237 | 1,243 | 1,607,200 | 1,243 |
| 2021-09-16 | 1,240 | 1,258 | 1,236 | 1,242 | 1,323,700 | 1,242 |
| 2021-09-15 | 1,253 | 1,253 | 1,235 | 1,246 | 1,124,100 | 1,246 |
| 2021-09-14 | 1,260 | 1,264 | 1,252 | 1,264 | 1,332,600 | 1,264 |
| 2021-09-13 | 1,250 | 1,259 | 1,240 | 1,259 | 1,668,100 | 1,259 |
| 2021-09-10 | 1,221 | 1,237 | 1,217 | 1,237 | 1,692,700 | 1,237 |
| 2021-09-09 | 1,221 | 1,236 | 1,216 | 1,216 | 1,692,100 | 1,216 |
| 2021-09-08 | 1,216 | 1,237 | 1,213 | 1,233 | 2,031,600 | 1,233 |
| 2021-09-07 | 1,223 | 1,237 | 1,216 | 1,228 | 1,568,900 | 1,228 |
| 2021-09-06 | 1,228 | 1,233 | 1,203 | 1,205 | 1,935,300 | 1,205 |
| 2021-09-03 | 1,173 | 1,215 | 1,172 | 1,213 | 2,257,600 | 1,213 |
| 2021-09-02 | 1,161 | 1,170 | 1,159 | 1,168 | 2,147,800 | 1,168 |
| 2021-09-01 | 1,121 | 1,145 | 1,119 | 1,145 | 1,599,400 | 1,145 |
| 2021-08-31 | 1,103 | 1,126 | 1,100 | 1,116 | 2,387,500 | 1,116 |
| 2021-08-30 | 1,109 | 1,118 | 1,108 | 1,118 | 1,381,800 | 1,118 |
| 2021-08-27 | 1,083 | 1,093 | 1,075 | 1,092 | 1,245,600 | 1,092 |
| 2021-08-26 | 1,098 | 1,104 | 1,082 | 1,088 | 1,118,800 | 1,088 |
| 2021-08-25 | 1,114 | 1,123 | 1,090 | 1,093 | 1,365,800 | 1,093 |
| 2021-08-24 | 1,093 | 1,101 | 1,088 | 1,093 | 1,349,700 | 1,093 |
| 2021-08-23 | 1,055 | 1,087 | 1,055 | 1,083 | 1,292,000 | 1,083 |
| 2021-08-20 | 1,068 | 1,075 | 1,053 | 1,057 | 1,904,800 | 1,057 |
| 2021-08-19 | 1,075 | 1,087 | 1,065 | 1,068 | 1,362,300 | 1,068 |
| 2021-08-18 | 1,075 | 1,095 | 1,065 | 1,088 | 1,266,300 | 1,088 |
| 2021-08-17 | 1,100 | 1,106 | 1,086 | 1,088 | 1,595,700 | 1,088 |
| 2021-08-16 | 1,136 | 1,140 | 1,102 | 1,106 | 1,547,100 | 1,106 |
| 2021-08-13 | 1,168 | 1,168 | 1,142 | 1,148 | 1,144,800 | 1,148 |
| 2021-08-12 | 1,173 | 1,175 | 1,156 | 1,157 | 1,587,100 | 1,157 |
| 2021-08-11 | 1,131 | 1,160 | 1,128 | 1,159 | 2,123,500 | 1,159 |
| 2021-08-10 | 1,170 | 1,174 | 1,124 | 1,126 | 2,716,000 | 1,126 |
| 2021-08-06 | 1,134 | 1,146 | 1,127 | 1,141 | 1,182,900 | 1,141 |
| 2021-08-05 | 1,139 | 1,149 | 1,129 | 1,139 | 1,926,800 | 1,139 |
| 2021-08-04 | 1,145 | 1,145 | 1,115 | 1,117 | 1,168,900 | 1,117 |
| 2021-08-03 | 1,124 | 1,140 | 1,123 | 1,139 | 1,032,300 | 1,139 |
| 2021-08-02 | 1,124 | 1,155 | 1,117 | 1,147 | 1,295,400 | 1,147 |
| 2021-07-30 | 1,139 | 1,140 | 1,115 | 1,118 | 2,121,000 | 1,118 |
| 2021-07-29 | 1,120 | 1,136 | 1,118 | 1,136 | 1,300,500 | 1,136 |
| 2021-07-28 | 1,135 | 1,139 | 1,118 | 1,124 | 1,475,200 | 1,124 |
| 2021-07-27 | 1,147 | 1,148 | 1,134 | 1,142 | 1,244,000 | 1,142 |
| 2021-07-26 | 1,143 | 1,149 | 1,125 | 1,135 | 1,734,600 | 1,135 |
| 2021-07-21 | 1,142 | 1,147 | 1,104 | 1,113 | 1,893,800 | 1,113 |
| 2021-07-20 | 1,119 | 1,130 | 1,107 | 1,112 | 1,919,700 | 1,112 |
| 2021-07-19 | 1,141 | 1,142 | 1,124 | 1,130 | 1,808,000 | 1,130 |
| 2021-07-16 | 1,154 | 1,166 | 1,145 | 1,158 | 1,589,200 | 1,158 |
| 2021-07-15 | 1,169 | 1,173 | 1,157 | 1,158 | 1,226,000 | 1,158 |
| 2021-07-14 | 1,163 | 1,189 | 1,159 | 1,169 | 2,620,200 | 1,169 |
| 2021-07-13 | 1,201 | 1,203 | 1,172 | 1,189 | 3,311,500 | 1,189 |
| 2021-07-12 | 1,124 | 1,143 | 1,118 | 1,141 | 2,308,700 | 1,141 |
| 2021-07-09 | 1,073 | 1,090 | 1,058 | 1,087 | 2,624,600 | 1,087 |
| 2021-07-08 | 1,093 | 1,105 | 1,084 | 1,091 | 2,589,500 | 1,091 |
| 2021-07-07 | 1,121 | 1,126 | 1,099 | 1,106 | 2,688,000 | 1,106 |
| 2021-07-06 | 1,155 | 1,159 | 1,144 | 1,150 | 1,590,400 | 1,150 |
| 2021-07-05 | 1,145 | 1,161 | 1,143 | 1,153 | 966,300 | 1,153 |
| 2021-07-02 | 1,130 | 1,159 | 1,126 | 1,153 | 1,229,300 | 1,153 |
| 2021-07-01 | 1,130 | 1,141 | 1,129 | 1,137 | 1,490,400 | 1,137 |
| 2021-06-30 | 1,132 | 1,141 | 1,112 | 1,123 | 2,073,900 | 1,123 |
| 2021-06-29 | 1,137 | 1,138 | 1,121 | 1,124 | 2,016,800 | 1,124 |
| 2021-06-28 | 1,137 | 1,158 | 1,133 | 1,155 | 1,424,900 | 1,155 |
| 2021-06-25 | 1,132 | 1,138 | 1,122 | 1,135 | 1,630,700 | 1,135 |
| 2021-06-24 | 1,115 | 1,124 | 1,108 | 1,116 | 1,256,400 | 1,116 |
| 2021-06-23 | 1,126 | 1,129 | 1,114 | 1,115 | 1,506,200 | 1,115 |
| 2021-06-22 | 1,132 | 1,139 | 1,106 | 1,123 | 1,920,900 | 1,123 |
| 2021-06-21 | 1,120 | 1,120 | 1,092 | 1,094 | 2,115,700 | 1,094 |
| 2021-06-18 | 1,144 | 1,151 | 1,135 | 1,140 | 2,447,300 | 1,140 |
| 2021-06-17 | 1,156 | 1,189 | 1,154 | 1,168 | 2,153,200 | 1,168 |
| 2021-06-16 | 1,142 | 1,172 | 1,140 | 1,161 | 2,173,300 | 1,161 |
| 2021-06-15 | 1,156 | 1,158 | 1,141 | 1,141 | 2,589,900 | 1,141 |
| 2021-06-14 | 1,167 | 1,177 | 1,146 | 1,160 | 2,271,900 | 1,160 |
| 2021-06-11 | 1,178 | 1,178 | 1,161 | 1,168 | 2,485,100 | 1,168 |
| 2021-06-10 | 1,186 | 1,194 | 1,174 | 1,178 | 2,124,700 | 1,178 |
| 2021-06-09 | 1,154 | 1,178 | 1,153 | 1,156 | 1,701,500 | 1,156 |
| 2021-06-08 | 1,161 | 1,173 | 1,154 | 1,161 | 2,078,000 | 1,161 |
| 2021-06-07 | 1,195 | 1,195 | 1,165 | 1,168 | 2,126,500 | 1,168 |
| 2021-06-04 | 1,167 | 1,181 | 1,156 | 1,178 | 2,230,300 | 1,178 |
| 2021-06-03 | 1,181 | 1,188 | 1,170 | 1,171 | 2,144,100 | 1,171 |
| 2021-06-02 | 1,175 | 1,194 | 1,157 | 1,183 | 3,164,400 | 1,183 |
| 2021-06-01 | 1,179 | 1,192 | 1,168 | 1,186 | 1,998,600 | 1,186 |
| 2021-05-31 | 1,167 | 1,169 | 1,146 | 1,164 | 2,597,100 | 1,164 |
| 2021-05-28 | 1,172 | 1,196 | 1,159 | 1,192 | 4,162,200 | 1,192 |
| 2021-05-27 | 1,148 | 1,171 | 1,140 | 1,160 | 24,382,600 | 1,160 |
| 2021-05-26 | 1,135 | 1,152 | 1,126 | 1,146 | 4,509,900 | 1,146 |
| 2021-05-25 | 1,128 | 1,139 | 1,119 | 1,137 | 3,952,900 | 1,137 |
| 2021-05-24 | 1,116 | 1,149 | 1,116 | 1,123 | 4,212,000 | 1,123 |
| 2021-05-21 | 1,102 | 1,124 | 1,100 | 1,119 | 2,989,900 | 1,119 |
| 2021-05-20 | 1,088 | 1,106 | 1,084 | 1,104 | 2,458,000 | 1,104 |
| 2021-05-19 | 1,110 | 1,116 | 1,099 | 1,109 | 2,870,000 | 1,109 |
| 2021-05-18 | 1,102 | 1,131 | 1,101 | 1,125 | 2,940,900 | 1,125 |
| 2021-05-17 | 1,095 | 1,124 | 1,093 | 1,101 | 2,724,300 | 1,101 |
| 2021-05-14 | 1,165 | 1,171 | 1,122 | 1,125 | 3,967,200 | 1,125 |
| 2021-05-13 | 1,148 | 1,178 | 1,141 | 1,145 | 4,035,600 | 1,145 |
| 2021-05-12 | 1,113 | 1,139 | 1,103 | 1,118 | 6,056,000 | 1,118 |
| 2021-05-11 | 1,220 | 1,228 | 1,199 | 1,203 | 2,073,100 | 1,203 |
| 2021-05-10 | 1,212 | 1,239 | 1,210 | 1,235 | 1,868,000 | 1,235 |
| 2021-05-07 | 1,210 | 1,217 | 1,197 | 1,206 | 1,872,500 | 1,206 |
| 2021-05-06 | 1,190 | 1,220 | 1,187 | 1,203 | 2,528,100 | 1,203 |
| 2021-04-30 | 1,208 | 1,212 | 1,180 | 1,183 | 2,098,200 | 1,183 |
| 2021-04-28 | 1,208 | 1,215 | 1,199 | 1,209 | 1,057,900 | 1,209 |
| 2021-04-27 | 1,194 | 1,216 | 1,188 | 1,203 | 1,659,500 | 1,203 |
| 2021-04-26 | 1,212 | 1,219 | 1,196 | 1,200 | 1,527,100 | 1,200 |
| 2021-04-23 | 1,188 | 1,209 | 1,175 | 1,200 | 1,261,200 | 1,200 |
| 2021-04-22 | 1,186 | 1,205 | 1,185 | 1,204 | 1,908,500 | 1,204 |
| 2021-04-21 | 1,166 | 1,183 | 1,151 | 1,165 | 2,807,900 | 1,165 |
| 2021-04-20 | 1,194 | 1,198 | 1,177 | 1,177 | 1,935,400 | 1,177 |
| 2021-04-19 | 1,207 | 1,218 | 1,198 | 1,202 | 1,821,700 | 1,202 |
| 2021-04-16 | 1,206 | 1,214 | 1,197 | 1,205 | 1,875,700 | 1,205 |
| 2021-04-15 | 1,218 | 1,223 | 1,204 | 1,212 | 1,785,500 | 1,212 |
| 2021-04-14 | 1,250 | 1,254 | 1,211 | 1,220 | 2,405,800 | 1,220 |
| 2021-04-13 | 1,238 | 1,265 | 1,235 | 1,260 | 2,418,900 | 1,260 |
| 2021-04-12 | 1,239 | 1,254 | 1,228 | 1,235 | 2,194,900 | 1,235 |
| 2021-04-09 | 1,254 | 1,259 | 1,228 | 1,233 | 2,239,700 | 1,233 |
| 2021-04-08 | 1,224 | 1,237 | 1,216 | 1,236 | 2,432,100 | 1,236 |
| 2021-04-07 | 1,231 | 1,244 | 1,210 | 1,221 | 1,503,800 | 1,221 |
| 2021-04-06 | 1,248 | 1,252 | 1,205 | 1,215 | 1,617,500 | 1,215 |
| 2021-04-05 | 1,252 | 1,255 | 1,238 | 1,244 | 1,044,000 | 1,244 |
| 2021-04-02 | 1,241 | 1,255 | 1,237 | 1,247 | 1,234,300 | 1,247 |
| 2021-04-01 | 1,250 | 1,258 | 1,228 | 1,236 | 1,672,100 | 1,236 |
| 2021-03-31 | 1,234 | 1,245 | 1,230 | 1,234 | 2,208,700 | 1,234 |
| 2021-03-30 | 1,260 | 1,267 | 1,245 | 1,259 | 1,616,700 | 1,259 |
| 2021-03-29 | 1,296 | 1,301 | 1,253 | 1,265 | 2,227,600 | 1,265 |
| 2021-03-26 | 1,297 | 1,302 | 1,272 | 1,278 | 1,698,700 | 1,278 |
| 2021-03-25 | 1,274 | 1,288 | 1,272 | 1,281 | 1,553,200 | 1,281 |
| 2021-03-24 | 1,268 | 1,279 | 1,259 | 1,263 | 1,623,300 | 1,263 |
| 2021-03-23 | 1,300 | 1,311 | 1,285 | 1,285 | 1,753,900 | 1,285 |
| 2021-03-22 | 1,316 | 1,320 | 1,300 | 1,300 | 1,275,300 | 1,300 |
| 2021-03-19 | 1,320 | 1,347 | 1,315 | 1,342 | 1,844,100 | 1,342 |
| 2021-03-18 | 1,350 | 1,356 | 1,326 | 1,339 | 1,319,900 | 1,339 |
| 2021-03-17 | 1,341 | 1,341 | 1,316 | 1,330 | 1,523,500 | 1,330 |
| 2021-03-16 | 1,357 | 1,359 | 1,337 | 1,345 | 1,336,100 | 1,345 |
| 2021-03-15 | 1,374 | 1,382 | 1,361 | 1,364 | 1,500,500 | 1,364 |
| 2021-03-12 | 1,364 | 1,367 | 1,339 | 1,362 | 2,262,300 | 1,362 |
| 2021-03-11 | 1,350 | 1,369 | 1,343 | 1,359 | 1,595,300 | 1,359 |
| 2021-03-10 | 1,325 | 1,355 | 1,317 | 1,351 | 1,832,600 | 1,351 |
| 2021-03-09 | 1,360 | 1,367 | 1,313 | 1,325 | 1,578,100 | 1,325 |
| 2021-03-08 | 1,341 | 1,364 | 1,336 | 1,342 | 1,860,800 | 1,342 |
| 2021-03-05 | 1,302 | 1,321 | 1,296 | 1,321 | 1,892,600 | 1,321 |
| 2021-03-04 | 1,300 | 1,314 | 1,285 | 1,303 | 1,636,900 | 1,303 |
| 2021-03-03 | 1,300 | 1,307 | 1,295 | 1,300 | 1,559,400 | 1,300 |
| 2021-03-02 | 1,321 | 1,322 | 1,284 | 1,294 | 1,651,400 | 1,294 |
| 2021-03-01 | 1,299 | 1,319 | 1,286 | 1,305 | 1,784,300 | 1,305 |
| 2021-02-26 | 1,313 | 1,315 | 1,287 | 1,291 | 2,701,100 | 1,291 |
| 2021-02-25 | 1,299 | 1,340 | 1,291 | 1,335 | 3,607,200 | 1,335 |
| 2021-02-24 | 1,311 | 1,318 | 1,287 | 1,287 | 2,025,800 | 1,287 |
| 2021-02-22 | 1,290 | 1,313 | 1,287 | 1,289 | 1,039,500 | 1,289 |
| 2021-02-19 | 1,257 | 1,276 | 1,245 | 1,267 | 1,096,600 | 1,267 |
| 2021-02-18 | 1,291 | 1,299 | 1,252 | 1,263 | 1,396,900 | 1,263 |
| 2021-02-17 | 1,301 | 1,306 | 1,289 | 1,296 | 1,255,000 | 1,296 |
| 2021-02-16 | 1,306 | 1,313 | 1,293 | 1,299 | 1,278,300 | 1,299 |
| 2021-02-15 | 1,276 | 1,310 | 1,276 | 1,310 | 1,148,100 | 1,310 |
| 2021-02-12 | 1,300 | 1,316 | 1,266 | 1,275 | 2,503,200 | 1,275 |
| 2021-02-10 | 1,246 | 1,275 | 1,245 | 1,270 | 1,527,000 | 1,270 |
| 2021-02-09 | 1,290 | 1,290 | 1,266 | 1,273 | 1,509,000 | 1,273 |
| 2021-02-08 | 1,265 | 1,293 | 1,263 | 1,290 | 1,681,500 | 1,290 |
| 2021-02-05 | 1,251 | 1,267 | 1,246 | 1,251 | 1,576,000 | 1,251 |
| 2021-02-04 | 1,245 | 1,253 | 1,236 | 1,236 | 1,350,300 | 1,236 |
| 2021-02-03 | 1,266 | 1,281 | 1,253 | 1,257 | 2,306,800 | 1,257 |
| 2021-02-02 | 1,231 | 1,247 | 1,219 | 1,246 | 1,446,100 | 1,246 |
| 2021-02-01 | 1,175 | 1,227 | 1,175 | 1,221 | 1,504,500 | 1,221 |
| 2021-01-29 | 1,208 | 1,220 | 1,174 | 1,175 | 1,925,100 | 1,175 |
| 2021-01-28 | 1,184 | 1,220 | 1,183 | 1,209 | 7,447,700 | 1,209 |
| 2021-01-27 | 1,214 | 1,224 | 1,190 | 1,198 | 2,736,200 | 1,198 |
| 2021-01-26 | 1,199 | 1,211 | 1,194 | 1,202 | 1,558,700 | 1,202 |
| 2021-01-25 | 1,193 | 1,203 | 1,182 | 1,203 | 1,859,000 | 1,203 |
| 2021-01-22 | 1,213 | 1,215 | 1,188 | 1,196 | 3,302,400 | 1,196 |
| 2021-01-21 | 1,215 | 1,240 | 1,215 | 1,229 | 2,515,400 | 1,229 |
| 2021-01-20 | 1,196 | 1,208 | 1,189 | 1,206 | 1,799,900 | 1,206 |
| 2021-01-19 | 1,195 | 1,205 | 1,186 | 1,190 | 1,786,600 | 1,190 |
| 2021-01-18 | 1,180 | 1,206 | 1,175 | 1,197 | 2,086,600 | 1,197 |
| 2021-01-15 | 1,199 | 1,204 | 1,185 | 1,196 | 1,911,100 | 1,196 |
| 2021-01-14 | 1,181 | 1,209 | 1,178 | 1,199 | 1,903,000 | 1,199 |
| 2021-01-13 | 1,181 | 1,194 | 1,175 | 1,188 | 1,844,200 | 1,188 |
| 2021-01-12 | 1,200 | 1,206 | 1,184 | 1,194 | 2,493,000 | 1,194 |
| 2021-01-08 | 1,159 | 1,180 | 1,148 | 1,180 | 2,030,400 | 1,180 |
| 2021-01-07 | 1,133 | 1,162 | 1,133 | 1,149 | 2,582,300 | 1,149 |
| 2021-01-06 | 1,097 | 1,109 | 1,083 | 1,103 | 1,677,100 | 1,103 |
| 2021-01-05 | 1,107 | 1,119 | 1,102 | 1,104 | 1,656,200 | 1,104 |
| 2021-01-04 | 1,143 | 1,143 | 1,108 | 1,120 | 988,300 | 1,120 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株