6141 DMG森精機(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 | 1,970 | 1,994 | 1,966 | 1,977 | 348,400 | 1,977 |
| 2021-12-29 | 1,962 | 1,991 | 1,962 | 1,970 | 295,900 | 1,970 |
| 2021-12-28 | 1,967 | 1,980 | 1,952 | 1,979 | 307,600 | 1,979 |
| 2021-12-27 | 1,962 | 1,976 | 1,928 | 1,934 | 288,400 | 1,934 |
| 2021-12-24 | 1,974 | 1,985 | 1,962 | 1,965 | 301,400 | 1,965 |
| 2021-12-23 | 1,900 | 1,970 | 1,900 | 1,967 | 640,000 | 1,967 |
| 2021-12-22 | 1,909 | 1,920 | 1,883 | 1,889 | 446,700 | 1,889 |
| 2021-12-21 | 1,900 | 1,904 | 1,863 | 1,870 | 574,000 | 1,870 |
| 2021-12-20 | 1,943 | 1,953 | 1,860 | 1,860 | 731,700 | 1,860 |
| 2021-12-17 | 1,985 | 1,996 | 1,952 | 1,964 | 420,300 | 1,964 |
| 2021-12-16 | 2,021 | 2,035 | 1,991 | 1,998 | 541,900 | 1,998 |
| 2021-12-15 | 1,971 | 2,003 | 1,970 | 1,995 | 264,600 | 1,995 |
| 2021-12-14 | 1,998 | 2,002 | 1,982 | 1,983 | 410,400 | 1,983 |
| 2021-12-13 | 2,003 | 2,029 | 2,001 | 2,008 | 422,400 | 2,008 |
| 2021-12-10 | 1,959 | 2,004 | 1,957 | 1,986 | 503,400 | 1,986 |
| 2021-12-09 | 1,980 | 2,002 | 1,959 | 1,959 | 464,600 | 1,959 |
| 2021-12-08 | 1,981 | 2,019 | 1,973 | 1,995 | 779,100 | 1,995 |
| 2021-12-07 | 1,955 | 1,973 | 1,937 | 1,971 | 682,200 | 1,971 |
| 2021-12-06 | 1,903 | 1,931 | 1,884 | 1,929 | 460,700 | 1,929 |
| 2021-12-03 | 1,901 | 1,907 | 1,870 | 1,899 | 589,300 | 1,899 |
| 2021-12-02 | 1,859 | 1,892 | 1,851 | 1,877 | 914,100 | 1,877 |
| 2021-12-01 | 1,779 | 1,871 | 1,779 | 1,856 | 1,188,900 | 1,856 |
| 2021-11-30 | 1,839 | 1,845 | 1,774 | 1,774 | 1,056,800 | 1,774 |
| 2021-11-29 | 1,850 | 1,858 | 1,795 | 1,799 | 1,469,100 | 1,799 |
| 2021-11-26 | 1,947 | 1,969 | 1,905 | 1,905 | 1,124,100 | 1,905 |
| 2021-11-25 | 1,903 | 1,955 | 1,891 | 1,948 | 764,200 | 1,948 |
| 2021-11-24 | 1,901 | 1,928 | 1,878 | 1,892 | 683,700 | 1,892 |
| 2021-11-22 | 1,909 | 1,916 | 1,871 | 1,897 | 996,200 | 1,897 |
| 2021-11-19 | 1,910 | 1,951 | 1,907 | 1,949 | 655,000 | 1,949 |
| 2021-11-18 | 1,951 | 1,958 | 1,930 | 1,936 | 407,000 | 1,936 |
| 2021-11-17 | 1,946 | 1,966 | 1,936 | 1,958 | 414,500 | 1,958 |
| 2021-11-16 | 1,954 | 1,965 | 1,941 | 1,943 | 466,700 | 1,943 |
| 2021-11-15 | 2,004 | 2,013 | 1,958 | 1,960 | 529,800 | 1,960 |
| 2021-11-12 | 1,996 | 2,023 | 1,986 | 2,002 | 612,200 | 2,002 |
| 2021-11-11 | 1,954 | 1,989 | 1,954 | 1,982 | 634,600 | 1,982 |
| 2021-11-10 | 1,953 | 1,971 | 1,925 | 1,943 | 593,300 | 1,943 |
| 2021-11-09 | 2,067 | 2,076 | 1,962 | 1,962 | 959,700 | 1,962 |
| 2021-11-08 | 1,999 | 2,054 | 1,976 | 2,041 | 1,566,100 | 2,041 |
| 2021-11-05 | 2,050 | 2,055 | 1,873 | 1,946 | 1,958,500 | 1,946 |
| 2021-11-04 | 1,990 | 2,039 | 1,981 | 2,032 | 1,028,600 | 2,032 |
| 2021-11-02 | 1,995 | 1,996 | 1,955 | 1,961 | 448,500 | 1,961 |
| 2021-11-01 | 1,995 | 2,002 | 1,971 | 1,991 | 654,400 | 1,991 |
| 2021-10-29 | 1,932 | 1,957 | 1,906 | 1,955 | 718,600 | 1,955 |
| 2021-10-28 | 1,930 | 1,934 | 1,902 | 1,916 | 704,300 | 1,916 |
| 2021-10-27 | 1,968 | 1,976 | 1,947 | 1,967 | 368,600 | 1,967 |
| 2021-10-26 | 1,968 | 1,985 | 1,949 | 1,967 | 379,200 | 1,967 |
| 2021-10-25 | 1,910 | 1,947 | 1,908 | 1,946 | 322,600 | 1,946 |
| 2021-10-22 | 1,908 | 1,943 | 1,904 | 1,927 | 323,000 | 1,927 |
| 2021-10-21 | 1,976 | 1,981 | 1,933 | 1,933 | 435,900 | 1,933 |
| 2021-10-20 | 1,991 | 2,003 | 1,971 | 1,977 | 677,400 | 1,977 |
| 2021-10-19 | 1,960 | 1,973 | 1,951 | 1,963 | 320,100 | 1,963 |
| 2021-10-18 | 1,981 | 1,999 | 1,956 | 1,973 | 552,000 | 1,973 |
| 2021-10-15 | 1,954 | 1,980 | 1,953 | 1,972 | 658,800 | 1,972 |
| 2021-10-14 | 1,915 | 1,936 | 1,902 | 1,927 | 654,000 | 1,927 |
| 2021-10-13 | 1,920 | 1,939 | 1,900 | 1,904 | 622,400 | 1,904 |
| 2021-10-12 | 1,901 | 1,947 | 1,901 | 1,916 | 661,100 | 1,916 |
| 2021-10-11 | 1,897 | 1,924 | 1,875 | 1,913 | 707,300 | 1,913 |
| 2021-10-08 | 1,924 | 1,927 | 1,879 | 1,884 | 748,800 | 1,884 |
| 2021-10-07 | 1,915 | 1,922 | 1,876 | 1,884 | 719,900 | 1,884 |
| 2021-10-06 | 1,951 | 1,987 | 1,885 | 1,897 | 1,273,600 | 1,897 |
| 2021-10-05 | 1,997 | 1,997 | 1,941 | 1,955 | 938,400 | 1,955 |
| 2021-10-04 | 2,093 | 2,108 | 2,023 | 2,035 | 605,600 | 2,035 |
| 2021-10-01 | 2,060 | 2,093 | 2,037 | 2,046 | 761,800 | 2,046 |
| 2021-09-30 | 2,132 | 2,139 | 2,085 | 2,110 | 603,500 | 2,110 |
| 2021-09-29 | 2,112 | 2,129 | 2,106 | 2,128 | 818,900 | 2,128 |
| 2021-09-28 | 2,145 | 2,164 | 2,112 | 2,162 | 506,100 | 2,162 |
| 2021-09-27 | 2,172 | 2,182 | 2,137 | 2,141 | 364,400 | 2,141 |
| 2021-09-24 | 2,180 | 2,182 | 2,141 | 2,164 | 768,900 | 2,164 |
| 2021-09-22 | 2,115 | 2,119 | 2,050 | 2,088 | 749,500 | 2,088 |
| 2021-09-21 | 2,090 | 2,140 | 2,081 | 2,126 | 938,900 | 2,126 |
| 2021-09-17 | 2,215 | 2,233 | 2,178 | 2,190 | 1,128,700 | 2,190 |
| 2021-09-16 | 2,262 | 2,282 | 2,210 | 2,214 | 1,236,200 | 2,214 |
| 2021-09-15 | 2,250 | 2,268 | 2,220 | 2,228 | 709,700 | 2,228 |
| 2021-09-14 | 2,235 | 2,299 | 2,234 | 2,278 | 1,422,700 | 2,278 |
| 2021-09-13 | 2,188 | 2,239 | 2,178 | 2,208 | 945,300 | 2,208 |
| 2021-09-10 | 2,153 | 2,191 | 2,151 | 2,161 | 1,032,500 | 2,161 |
| 2021-09-09 | 2,175 | 2,213 | 2,167 | 2,172 | 1,098,500 | 2,172 |
| 2021-09-08 | 2,173 | 2,208 | 2,171 | 2,195 | 962,200 | 2,195 |
| 2021-09-07 | 2,140 | 2,210 | 2,136 | 2,193 | 1,653,900 | 2,193 |
| 2021-09-06 | 2,086 | 2,119 | 2,081 | 2,109 | 930,100 | 2,109 |
| 2021-09-03 | 2,025 | 2,067 | 2,024 | 2,052 | 917,500 | 2,052 |
| 2021-09-02 | 1,981 | 2,024 | 1,981 | 2,016 | 611,100 | 2,016 |
| 2021-09-01 | 1,983 | 2,017 | 1,978 | 1,990 | 905,600 | 1,990 |
| 2021-08-31 | 1,963 | 1,983 | 1,948 | 1,966 | 725,200 | 1,966 |
| 2021-08-30 | 1,930 | 1,955 | 1,930 | 1,955 | 651,100 | 1,955 |
| 2021-08-27 | 1,895 | 1,925 | 1,883 | 1,912 | 442,400 | 1,912 |
| 2021-08-26 | 1,892 | 1,905 | 1,877 | 1,905 | 461,100 | 1,905 |
| 2021-08-25 | 1,927 | 1,939 | 1,872 | 1,878 | 509,500 | 1,878 |
| 2021-08-24 | 1,881 | 1,922 | 1,873 | 1,918 | 696,000 | 1,918 |
| 2021-08-23 | 1,818 | 1,867 | 1,818 | 1,864 | 671,400 | 1,864 |
| 2021-08-20 | 1,795 | 1,829 | 1,793 | 1,802 | 760,500 | 1,802 |
| 2021-08-19 | 1,848 | 1,858 | 1,821 | 1,826 | 673,400 | 1,826 |
| 2021-08-18 | 1,818 | 1,853 | 1,809 | 1,836 | 702,400 | 1,836 |
| 2021-08-17 | 1,836 | 1,847 | 1,810 | 1,810 | 360,800 | 1,810 |
| 2021-08-16 | 1,838 | 1,850 | 1,815 | 1,836 | 497,100 | 1,836 |
| 2021-08-13 | 1,892 | 1,893 | 1,862 | 1,871 | 646,300 | 1,871 |
| 2021-08-12 | 1,931 | 1,945 | 1,903 | 1,904 | 630,900 | 1,904 |
| 2021-08-11 | 1,925 | 1,953 | 1,909 | 1,934 | 877,600 | 1,934 |
| 2021-08-10 | 1,905 | 1,924 | 1,891 | 1,901 | 1,126,100 | 1,901 |
| 2021-08-06 | 1,809 | 1,911 | 1,797 | 1,883 | 2,616,900 | 1,883 |
| 2021-08-05 | 1,729 | 1,784 | 1,719 | 1,769 | 1,111,500 | 1,769 |
| 2021-08-04 | 1,743 | 1,751 | 1,724 | 1,730 | 752,300 | 1,730 |
| 2021-08-03 | 1,730 | 1,755 | 1,726 | 1,750 | 527,300 | 1,750 |
| 2021-08-02 | 1,730 | 1,763 | 1,705 | 1,753 | 714,100 | 1,753 |
| 2021-07-30 | 1,749 | 1,755 | 1,694 | 1,698 | 748,300 | 1,698 |
| 2021-07-29 | 1,725 | 1,752 | 1,721 | 1,741 | 1,265,100 | 1,741 |
| 2021-07-28 | 1,721 | 1,738 | 1,712 | 1,721 | 979,400 | 1,721 |
| 2021-07-27 | 1,763 | 1,777 | 1,745 | 1,751 | 677,600 | 1,751 |
| 2021-07-26 | 1,733 | 1,761 | 1,726 | 1,751 | 1,078,400 | 1,751 |
| 2021-07-21 | 1,724 | 1,727 | 1,692 | 1,701 | 899,900 | 1,701 |
| 2021-07-20 | 1,706 | 1,719 | 1,690 | 1,694 | 1,126,800 | 1,694 |
| 2021-07-19 | 1,775 | 1,776 | 1,728 | 1,746 | 1,031,200 | 1,746 |
| 2021-07-16 | 1,802 | 1,825 | 1,795 | 1,807 | 630,700 | 1,807 |
| 2021-07-15 | 1,833 | 1,836 | 1,810 | 1,814 | 740,800 | 1,814 |
| 2021-07-14 | 1,862 | 1,884 | 1,856 | 1,870 | 501,200 | 1,870 |
| 2021-07-13 | 1,870 | 1,897 | 1,865 | 1,892 | 953,800 | 1,892 |
| 2021-07-12 | 1,840 | 1,854 | 1,822 | 1,848 | 1,104,100 | 1,848 |
| 2021-07-09 | 1,737 | 1,786 | 1,731 | 1,781 | 1,280,200 | 1,781 |
| 2021-07-08 | 1,767 | 1,778 | 1,740 | 1,762 | 1,099,400 | 1,762 |
| 2021-07-07 | 1,790 | 1,820 | 1,773 | 1,779 | 1,021,200 | 1,779 |
| 2021-07-06 | 1,844 | 1,845 | 1,822 | 1,838 | 517,000 | 1,838 |
| 2021-07-05 | 1,865 | 1,865 | 1,831 | 1,835 | 769,900 | 1,835 |
| 2021-07-02 | 1,864 | 1,883 | 1,852 | 1,863 | 983,800 | 1,863 |
| 2021-07-01 | 1,914 | 1,921 | 1,831 | 1,871 | 2,860,100 | 1,871 |
| 2021-06-30 | 1,983 | 2,010 | 1,983 | 1,994 | 688,800 | 1,994 |
| 2021-06-29 | 2,040 | 2,044 | 1,980 | 1,994 | 933,400 | 1,994 |
| 2021-06-28 | 2,001 | 2,022 | 2,001 | 2,005 | 510,400 | 2,005 |
| 2021-06-25 | 1,974 | 1,992 | 1,967 | 1,986 | 842,000 | 1,986 |
| 2021-06-24 | 1,971 | 1,997 | 1,966 | 1,976 | 393,700 | 1,976 |
| 2021-06-23 | 1,999 | 2,014 | 1,970 | 1,971 | 556,600 | 1,971 |
| 2021-06-22 | 1,991 | 2,008 | 1,974 | 1,997 | 1,040,900 | 1,997 |
| 2021-06-21 | 1,963 | 1,970 | 1,913 | 1,913 | 1,160,800 | 1,913 |
| 2021-06-18 | 2,022 | 2,045 | 2,001 | 2,013 | 1,059,800 | 2,013 |
| 2021-06-17 | 2,017 | 2,054 | 2,011 | 2,030 | 1,089,700 | 2,030 |
| 2021-06-16 | 1,957 | 2,010 | 1,957 | 2,010 | 1,079,200 | 2,010 |
| 2021-06-15 | 1,940 | 1,967 | 1,929 | 1,957 | 646,100 | 1,957 |
| 2021-06-14 | 1,925 | 1,942 | 1,915 | 1,935 | 530,600 | 1,935 |
| 2021-06-11 | 1,935 | 1,955 | 1,916 | 1,920 | 946,900 | 1,920 |
| 2021-06-10 | 1,935 | 1,951 | 1,929 | 1,933 | 528,400 | 1,933 |
| 2021-06-09 | 1,960 | 1,960 | 1,928 | 1,928 | 580,900 | 1,928 |
| 2021-06-08 | 1,965 | 1,986 | 1,960 | 1,960 | 466,600 | 1,960 |
| 2021-06-07 | 1,985 | 1,994 | 1,962 | 1,980 | 644,600 | 1,980 |
| 2021-06-04 | 1,980 | 1,991 | 1,958 | 1,983 | 523,600 | 1,983 |
| 2021-06-03 | 1,960 | 1,994 | 1,952 | 1,982 | 815,000 | 1,982 |
| 2021-06-02 | 1,930 | 1,963 | 1,913 | 1,960 | 1,116,800 | 1,960 |
| 2021-06-01 | 1,930 | 1,944 | 1,900 | 1,927 | 857,600 | 1,927 |
| 2021-05-31 | 1,933 | 1,938 | 1,873 | 1,890 | 1,140,900 | 1,890 |
| 2021-05-28 | 1,947 | 1,971 | 1,930 | 1,943 | 1,244,800 | 1,943 |
| 2021-05-27 | 1,938 | 1,987 | 1,907 | 1,907 | 1,827,100 | 1,907 |
| 2021-05-26 | 1,875 | 1,935 | 1,872 | 1,933 | 1,617,800 | 1,933 |
| 2021-05-25 | 1,858 | 1,906 | 1,856 | 1,881 | 2,314,400 | 1,881 |
| 2021-05-24 | 1,790 | 1,825 | 1,787 | 1,792 | 686,600 | 1,792 |
| 2021-05-21 | 1,766 | 1,798 | 1,758 | 1,787 | 869,700 | 1,787 |
| 2021-05-20 | 1,757 | 1,766 | 1,745 | 1,749 | 632,200 | 1,749 |
| 2021-05-19 | 1,768 | 1,771 | 1,749 | 1,760 | 632,700 | 1,760 |
| 2021-05-18 | 1,768 | 1,798 | 1,749 | 1,794 | 771,800 | 1,794 |
| 2021-05-17 | 1,787 | 1,789 | 1,731 | 1,767 | 740,300 | 1,767 |
| 2021-05-14 | 1,820 | 1,857 | 1,775 | 1,777 | 971,700 | 1,777 |
| 2021-05-13 | 1,748 | 1,857 | 1,745 | 1,795 | 1,705,500 | 1,795 |
| 2021-05-12 | 1,774 | 1,799 | 1,712 | 1,784 | 1,476,000 | 1,784 |
| 2021-05-11 | 1,801 | 1,810 | 1,768 | 1,782 | 807,200 | 1,782 |
| 2021-05-10 | 1,819 | 1,829 | 1,809 | 1,813 | 690,000 | 1,813 |
| 2021-05-07 | 1,808 | 1,820 | 1,796 | 1,810 | 502,000 | 1,810 |
| 2021-05-06 | 1,790 | 1,822 | 1,785 | 1,797 | 943,300 | 1,797 |
| 2021-04-30 | 1,790 | 1,799 | 1,762 | 1,763 | 650,600 | 1,763 |
| 2021-04-28 | 1,751 | 1,797 | 1,748 | 1,789 | 1,076,600 | 1,789 |
| 2021-04-27 | 1,740 | 1,776 | 1,728 | 1,752 | 906,100 | 1,752 |
| 2021-04-26 | 1,733 | 1,752 | 1,729 | 1,742 | 555,800 | 1,742 |
| 2021-04-23 | 1,722 | 1,742 | 1,711 | 1,730 | 382,900 | 1,730 |
| 2021-04-22 | 1,764 | 1,770 | 1,726 | 1,736 | 601,700 | 1,736 |
| 2021-04-21 | 1,749 | 1,750 | 1,704 | 1,728 | 1,136,600 | 1,728 |
| 2021-04-20 | 1,791 | 1,796 | 1,776 | 1,785 | 812,900 | 1,785 |
| 2021-04-19 | 1,846 | 1,859 | 1,822 | 1,822 | 540,700 | 1,822 |
| 2021-04-16 | 1,862 | 1,875 | 1,834 | 1,850 | 730,100 | 1,850 |
| 2021-04-15 | 1,826 | 1,862 | 1,826 | 1,850 | 828,600 | 1,850 |
| 2021-04-14 | 1,810 | 1,829 | 1,787 | 1,825 | 676,800 | 1,825 |
| 2021-04-13 | 1,790 | 1,844 | 1,787 | 1,832 | 1,082,700 | 1,832 |
| 2021-04-12 | 1,806 | 1,808 | 1,790 | 1,794 | 537,000 | 1,794 |
| 2021-04-09 | 1,795 | 1,817 | 1,784 | 1,790 | 547,700 | 1,790 |
| 2021-04-08 | 1,791 | 1,797 | 1,763 | 1,784 | 634,500 | 1,784 |
| 2021-04-07 | 1,788 | 1,806 | 1,766 | 1,799 | 681,600 | 1,799 |
| 2021-04-06 | 1,800 | 1,820 | 1,768 | 1,780 | 1,047,700 | 1,780 |
| 2021-04-05 | 1,818 | 1,840 | 1,792 | 1,819 | 542,300 | 1,819 |
| 2021-04-02 | 1,820 | 1,828 | 1,784 | 1,805 | 595,500 | 1,805 |
| 2021-04-01 | 1,834 | 1,840 | 1,789 | 1,805 | 621,300 | 1,805 |
| 2021-03-31 | 1,842 | 1,844 | 1,806 | 1,814 | 780,800 | 1,814 |
| 2021-03-30 | 1,820 | 1,853 | 1,815 | 1,851 | 596,400 | 1,851 |
| 2021-03-29 | 1,885 | 1,888 | 1,807 | 1,827 | 1,039,700 | 1,827 |
| 2021-03-26 | 1,899 | 1,913 | 1,861 | 1,866 | 824,200 | 1,866 |
| 2021-03-25 | 1,830 | 1,888 | 1,830 | 1,850 | 1,264,400 | 1,850 |
| 2021-03-24 | 1,815 | 1,839 | 1,787 | 1,826 | 1,107,500 | 1,826 |
| 2021-03-23 | 1,884 | 1,889 | 1,826 | 1,833 | 929,100 | 1,833 |
| 2021-03-22 | 1,884 | 1,896 | 1,867 | 1,884 | 593,200 | 1,884 |
| 2021-03-19 | 1,895 | 1,917 | 1,866 | 1,909 | 1,007,700 | 1,909 |
| 2021-03-18 | 1,901 | 1,924 | 1,887 | 1,890 | 1,000,400 | 1,890 |
| 2021-03-17 | 1,852 | 1,878 | 1,837 | 1,874 | 718,600 | 1,874 |
| 2021-03-16 | 1,877 | 1,904 | 1,851 | 1,883 | 788,500 | 1,883 |
| 2021-03-15 | 1,872 | 1,920 | 1,872 | 1,882 | 1,278,600 | 1,882 |
| 2021-03-12 | 1,830 | 1,863 | 1,810 | 1,863 | 1,638,600 | 1,863 |
| 2021-03-11 | 1,796 | 1,860 | 1,795 | 1,822 | 2,308,900 | 1,822 |
| 2021-03-10 | 1,758 | 1,810 | 1,745 | 1,788 | 2,801,100 | 1,788 |
| 2021-03-09 | 1,721 | 1,725 | 1,685 | 1,701 | 705,600 | 1,701 |
| 2021-03-08 | 1,700 | 1,734 | 1,690 | 1,699 | 1,243,100 | 1,699 |
| 2021-03-05 | 1,679 | 1,686 | 1,642 | 1,673 | 981,900 | 1,673 |
| 2021-03-04 | 1,655 | 1,684 | 1,640 | 1,664 | 1,218,500 | 1,664 |
| 2021-03-03 | 1,620 | 1,664 | 1,609 | 1,650 | 1,351,900 | 1,650 |
| 2021-03-02 | 1,642 | 1,655 | 1,581 | 1,609 | 921,500 | 1,609 |
| 2021-03-01 | 1,618 | 1,641 | 1,607 | 1,625 | 896,700 | 1,625 |
| 2021-02-26 | 1,589 | 1,615 | 1,578 | 1,599 | 1,222,200 | 1,599 |
| 2021-02-25 | 1,629 | 1,664 | 1,617 | 1,634 | 1,219,000 | 1,634 |
| 2021-02-24 | 1,593 | 1,616 | 1,579 | 1,601 | 1,071,000 | 1,601 |
| 2021-02-22 | 1,586 | 1,627 | 1,573 | 1,599 | 1,753,300 | 1,599 |
| 2021-02-19 | 1,551 | 1,569 | 1,533 | 1,561 | 1,351,300 | 1,561 |
| 2021-02-18 | 1,591 | 1,596 | 1,535 | 1,569 | 1,641,700 | 1,569 |
| 2021-02-17 | 1,608 | 1,609 | 1,572 | 1,585 | 1,409,400 | 1,585 |
| 2021-02-16 | 1,626 | 1,631 | 1,587 | 1,605 | 1,338,800 | 1,605 |
| 2021-02-15 | 1,690 | 1,690 | 1,593 | 1,617 | 2,707,800 | 1,617 |
| 2021-02-12 | 1,770 | 1,806 | 1,606 | 1,675 | 3,499,400 | 1,675 |
| 2021-02-10 | 1,724 | 1,796 | 1,723 | 1,774 | 1,712,900 | 1,774 |
| 2021-02-09 | 1,730 | 1,747 | 1,707 | 1,721 | 1,119,500 | 1,721 |
| 2021-02-08 | 1,710 | 1,734 | 1,703 | 1,718 | 1,501,900 | 1,718 |
| 2021-02-05 | 1,669 | 1,725 | 1,669 | 1,688 | 1,602,100 | 1,688 |
| 2021-02-04 | 1,650 | 1,662 | 1,634 | 1,649 | 743,600 | 1,649 |
| 2021-02-03 | 1,665 | 1,672 | 1,636 | 1,651 | 953,000 | 1,651 |
| 2021-02-02 | 1,643 | 1,656 | 1,625 | 1,650 | 757,000 | 1,650 |
| 2021-02-01 | 1,625 | 1,673 | 1,625 | 1,638 | 1,175,100 | 1,638 |
| 2021-01-29 | 1,675 | 1,690 | 1,633 | 1,640 | 1,684,000 | 1,640 |
| 2021-01-28 | 1,622 | 1,704 | 1,622 | 1,691 | 1,854,600 | 1,691 |
| 2021-01-27 | 1,652 | 1,688 | 1,648 | 1,656 | 1,423,500 | 1,656 |
| 2021-01-26 | 1,616 | 1,630 | 1,612 | 1,623 | 654,200 | 1,623 |
| 2021-01-25 | 1,628 | 1,628 | 1,612 | 1,619 | 591,200 | 1,619 |
| 2021-01-22 | 1,639 | 1,642 | 1,616 | 1,623 | 761,800 | 1,623 |
| 2021-01-21 | 1,654 | 1,665 | 1,627 | 1,641 | 973,200 | 1,641 |
| 2021-01-20 | 1,630 | 1,654 | 1,622 | 1,650 | 643,400 | 1,650 |
| 2021-01-19 | 1,650 | 1,671 | 1,634 | 1,641 | 577,400 | 1,641 |
| 2021-01-18 | 1,644 | 1,648 | 1,621 | 1,644 | 989,600 | 1,644 |
| 2021-01-15 | 1,700 | 1,704 | 1,648 | 1,673 | 1,124,100 | 1,673 |
| 2021-01-14 | 1,688 | 1,717 | 1,682 | 1,693 | 1,142,600 | 1,693 |
| 2021-01-13 | 1,658 | 1,717 | 1,657 | 1,699 | 1,316,800 | 1,699 |
| 2021-01-12 | 1,673 | 1,705 | 1,659 | 1,669 | 1,120,400 | 1,669 |
| 2021-01-08 | 1,685 | 1,719 | 1,677 | 1,682 | 1,449,600 | 1,682 |
| 2021-01-07 | 1,619 | 1,688 | 1,618 | 1,668 | 2,376,100 | 1,668 |
| 2021-01-06 | 1,552 | 1,588 | 1,551 | 1,580 | 684,100 | 1,580 |
| 2021-01-05 | 1,541 | 1,567 | 1,536 | 1,559 | 618,500 | 1,559 |
| 2021-01-04 | 1,569 | 1,572 | 1,521 | 1,546 | 816,600 | 1,546 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株