6272 レオン自動機(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 | 1,292 | 1,317 | 1,283 | 1,301 | 45,600 | 1,301 |
| 2021-12-29 | 1,332 | 1,336 | 1,296 | 1,309 | 53,100 | 1,309 |
| 2021-12-28 | 1,326 | 1,343 | 1,318 | 1,339 | 25,700 | 1,339 |
| 2021-12-27 | 1,305 | 1,319 | 1,300 | 1,309 | 22,900 | 1,309 |
| 2021-12-24 | 1,317 | 1,317 | 1,303 | 1,310 | 13,600 | 1,310 |
| 2021-12-23 | 1,324 | 1,333 | 1,306 | 1,308 | 14,100 | 1,308 |
| 2021-12-22 | 1,327 | 1,340 | 1,311 | 1,324 | 15,800 | 1,324 |
| 2021-12-21 | 1,345 | 1,346 | 1,301 | 1,310 | 49,200 | 1,310 |
| 2021-12-20 | 1,367 | 1,372 | 1,326 | 1,327 | 24,500 | 1,327 |
| 2021-12-17 | 1,387 | 1,397 | 1,368 | 1,378 | 24,800 | 1,378 |
| 2021-12-16 | 1,395 | 1,400 | 1,376 | 1,383 | 23,600 | 1,383 |
| 2021-12-15 | 1,366 | 1,400 | 1,366 | 1,378 | 15,800 | 1,378 |
| 2021-12-14 | 1,368 | 1,394 | 1,359 | 1,366 | 15,800 | 1,366 |
| 2021-12-13 | 1,400 | 1,400 | 1,359 | 1,373 | 13,600 | 1,373 |
| 2021-12-10 | 1,413 | 1,418 | 1,383 | 1,390 | 36,600 | 1,390 |
| 2021-12-09 | 1,420 | 1,426 | 1,402 | 1,421 | 23,000 | 1,421 |
| 2021-12-08 | 1,400 | 1,421 | 1,383 | 1,420 | 35,800 | 1,420 |
| 2021-12-07 | 1,352 | 1,405 | 1,352 | 1,405 | 36,000 | 1,405 |
| 2021-12-06 | 1,346 | 1,362 | 1,341 | 1,352 | 23,500 | 1,352 |
| 2021-12-03 | 1,310 | 1,346 | 1,310 | 1,335 | 22,800 | 1,335 |
| 2021-12-02 | 1,291 | 1,343 | 1,291 | 1,308 | 23,900 | 1,308 |
| 2021-12-01 | 1,291 | 1,328 | 1,290 | 1,307 | 22,200 | 1,307 |
| 2021-11-30 | 1,325 | 1,360 | 1,307 | 1,309 | 43,600 | 1,309 |
| 2021-11-29 | 1,347 | 1,347 | 1,309 | 1,315 | 37,000 | 1,315 |
| 2021-11-26 | 1,396 | 1,396 | 1,347 | 1,347 | 26,000 | 1,347 |
| 2021-11-25 | 1,365 | 1,407 | 1,352 | 1,403 | 37,400 | 1,403 |
| 2021-11-24 | 1,382 | 1,395 | 1,354 | 1,360 | 18,600 | 1,360 |
| 2021-11-22 | 1,350 | 1,399 | 1,333 | 1,382 | 19,300 | 1,382 |
| 2021-11-19 | 1,361 | 1,370 | 1,354 | 1,363 | 11,900 | 1,363 |
| 2021-11-18 | 1,340 | 1,373 | 1,340 | 1,361 | 16,200 | 1,361 |
| 2021-11-17 | 1,372 | 1,378 | 1,350 | 1,350 | 18,400 | 1,350 |
| 2021-11-16 | 1,397 | 1,411 | 1,375 | 1,378 | 19,200 | 1,378 |
| 2021-11-15 | 1,418 | 1,424 | 1,404 | 1,404 | 18,000 | 1,404 |
| 2021-11-12 | 1,368 | 1,415 | 1,368 | 1,410 | 32,500 | 1,410 |
| 2021-11-11 | 1,392 | 1,397 | 1,364 | 1,364 | 23,100 | 1,364 |
| 2021-11-10 | 1,407 | 1,423 | 1,395 | 1,401 | 15,900 | 1,401 |
| 2021-11-09 | 1,401 | 1,439 | 1,393 | 1,414 | 42,600 | 1,414 |
| 2021-11-08 | 1,404 | 1,412 | 1,395 | 1,395 | 16,400 | 1,395 |
| 2021-11-05 | 1,399 | 1,413 | 1,393 | 1,404 | 19,400 | 1,404 |
| 2021-11-04 | 1,416 | 1,420 | 1,387 | 1,412 | 28,200 | 1,412 |
| 2021-11-02 | 1,393 | 1,425 | 1,376 | 1,411 | 32,400 | 1,411 |
| 2021-11-01 | 1,375 | 1,394 | 1,363 | 1,393 | 30,500 | 1,393 |
| 2021-10-29 | 1,352 | 1,369 | 1,340 | 1,352 | 34,100 | 1,352 |
| 2021-10-28 | 1,373 | 1,390 | 1,348 | 1,358 | 244,300 | 1,358 |
| 2021-10-27 | 1,388 | 1,395 | 1,364 | 1,373 | 33,800 | 1,373 |
| 2021-10-26 | 1,403 | 1,407 | 1,391 | 1,394 | 17,100 | 1,394 |
| 2021-10-25 | 1,395 | 1,406 | 1,383 | 1,393 | 28,800 | 1,393 |
| 2021-10-22 | 1,403 | 1,431 | 1,402 | 1,407 | 55,100 | 1,407 |
| 2021-10-21 | 1,450 | 1,450 | 1,414 | 1,414 | 23,800 | 1,414 |
| 2021-10-20 | 1,447 | 1,461 | 1,443 | 1,452 | 33,800 | 1,452 |
| 2021-10-19 | 1,464 | 1,468 | 1,430 | 1,447 | 30,500 | 1,447 |
| 2021-10-18 | 1,500 | 1,500 | 1,453 | 1,462 | 67,400 | 1,462 |
| 2021-10-15 | 1,461 | 1,497 | 1,461 | 1,491 | 58,500 | 1,491 |
| 2021-10-14 | 1,459 | 1,459 | 1,432 | 1,450 | 29,600 | 1,450 |
| 2021-10-13 | 1,449 | 1,464 | 1,446 | 1,454 | 21,900 | 1,454 |
| 2021-10-12 | 1,474 | 1,477 | 1,433 | 1,453 | 24,300 | 1,453 |
| 2021-10-11 | 1,457 | 1,494 | 1,456 | 1,483 | 14,800 | 1,483 |
| 2021-10-08 | 1,455 | 1,479 | 1,432 | 1,471 | 51,300 | 1,471 |
| 2021-10-07 | 1,425 | 1,446 | 1,414 | 1,415 | 20,800 | 1,415 |
| 2021-10-06 | 1,440 | 1,473 | 1,421 | 1,433 | 31,100 | 1,433 |
| 2021-10-05 | 1,458 | 1,469 | 1,418 | 1,439 | 37,300 | 1,439 |
| 2021-10-04 | 1,469 | 1,498 | 1,459 | 1,475 | 23,200 | 1,475 |
| 2021-10-01 | 1,501 | 1,508 | 1,466 | 1,469 | 37,200 | 1,469 |
| 2021-09-30 | 1,513 | 1,541 | 1,505 | 1,512 | 28,000 | 1,512 |
| 2021-09-29 | 1,521 | 1,531 | 1,502 | 1,518 | 47,300 | 1,518 |
| 2021-09-28 | 1,552 | 1,567 | 1,515 | 1,565 | 38,400 | 1,565 |
| 2021-09-27 | 1,587 | 1,587 | 1,541 | 1,541 | 23,800 | 1,541 |
| 2021-09-24 | 1,551 | 1,589 | 1,549 | 1,584 | 31,600 | 1,584 |
| 2021-09-22 | 1,565 | 1,565 | 1,530 | 1,531 | 25,100 | 1,531 |
| 2021-09-21 | 1,573 | 1,576 | 1,540 | 1,569 | 40,800 | 1,569 |
| 2021-09-17 | 1,599 | 1,599 | 1,575 | 1,589 | 39,000 | 1,589 |
| 2021-09-16 | 1,592 | 1,600 | 1,565 | 1,600 | 36,600 | 1,600 |
| 2021-09-15 | 1,575 | 1,588 | 1,560 | 1,585 | 24,500 | 1,585 |
| 2021-09-14 | 1,588 | 1,598 | 1,561 | 1,598 | 43,900 | 1,598 |
| 2021-09-13 | 1,552 | 1,598 | 1,538 | 1,598 | 79,000 | 1,598 |
| 2021-09-10 | 1,510 | 1,549 | 1,510 | 1,549 | 52,700 | 1,549 |
| 2021-09-09 | 1,529 | 1,529 | 1,503 | 1,527 | 27,400 | 1,527 |
| 2021-09-08 | 1,531 | 1,534 | 1,500 | 1,526 | 34,300 | 1,526 |
| 2021-09-07 | 1,540 | 1,552 | 1,519 | 1,531 | 60,200 | 1,531 |
| 2021-09-06 | 1,537 | 1,545 | 1,516 | 1,540 | 51,800 | 1,540 |
| 2021-09-03 | 1,469 | 1,513 | 1,469 | 1,513 | 33,700 | 1,513 |
| 2021-09-02 | 1,493 | 1,493 | 1,456 | 1,469 | 25,200 | 1,469 |
| 2021-09-01 | 1,488 | 1,501 | 1,467 | 1,493 | 33,400 | 1,493 |
| 2021-08-31 | 1,471 | 1,496 | 1,470 | 1,488 | 20,300 | 1,488 |
| 2021-08-30 | 1,455 | 1,480 | 1,455 | 1,471 | 19,100 | 1,471 |
| 2021-08-27 | 1,465 | 1,465 | 1,434 | 1,444 | 15,600 | 1,444 |
| 2021-08-26 | 1,473 | 1,476 | 1,464 | 1,475 | 17,700 | 1,475 |
| 2021-08-25 | 1,500 | 1,500 | 1,466 | 1,473 | 20,000 | 1,473 |
| 2021-08-24 | 1,484 | 1,495 | 1,477 | 1,493 | 21,100 | 1,493 |
| 2021-08-23 | 1,443 | 1,477 | 1,430 | 1,474 | 18,900 | 1,474 |
| 2021-08-20 | 1,451 | 1,454 | 1,415 | 1,420 | 29,300 | 1,420 |
| 2021-08-19 | 1,476 | 1,476 | 1,444 | 1,447 | 24,500 | 1,447 |
| 2021-08-18 | 1,463 | 1,490 | 1,445 | 1,490 | 29,000 | 1,490 |
| 2021-08-17 | 1,522 | 1,530 | 1,463 | 1,470 | 49,800 | 1,470 |
| 2021-08-16 | 1,495 | 1,527 | 1,477 | 1,522 | 37,900 | 1,522 |
| 2021-08-13 | 1,499 | 1,516 | 1,487 | 1,515 | 30,900 | 1,515 |
| 2021-08-12 | 1,499 | 1,499 | 1,473 | 1,495 | 23,000 | 1,495 |
| 2021-08-11 | 1,441 | 1,493 | 1,430 | 1,490 | 38,400 | 1,490 |
| 2021-08-10 | 1,458 | 1,464 | 1,416 | 1,431 | 40,200 | 1,431 |
| 2021-08-06 | 1,485 | 1,485 | 1,458 | 1,466 | 23,400 | 1,466 |
| 2021-08-05 | 1,456 | 1,478 | 1,453 | 1,478 | 8,300 | 1,478 |
| 2021-08-04 | 1,481 | 1,481 | 1,463 | 1,463 | 11,700 | 1,463 |
| 2021-08-03 | 1,486 | 1,489 | 1,477 | 1,481 | 12,000 | 1,481 |
| 2021-08-02 | 1,452 | 1,496 | 1,445 | 1,496 | 25,300 | 1,496 |
| 2021-07-30 | 1,462 | 1,462 | 1,438 | 1,438 | 28,000 | 1,438 |
| 2021-07-29 | 1,439 | 1,464 | 1,429 | 1,464 | 15,200 | 1,464 |
| 2021-07-28 | 1,467 | 1,471 | 1,420 | 1,429 | 15,200 | 1,429 |
| 2021-07-27 | 1,484 | 1,498 | 1,468 | 1,492 | 35,900 | 1,492 |
| 2021-07-26 | 1,480 | 1,484 | 1,468 | 1,480 | 38,800 | 1,480 |
| 2021-07-21 | 1,439 | 1,471 | 1,429 | 1,450 | 45,600 | 1,450 |
| 2021-07-20 | 1,393 | 1,409 | 1,387 | 1,396 | 32,600 | 1,396 |
| 2021-07-19 | 1,405 | 1,417 | 1,400 | 1,404 | 28,600 | 1,404 |
| 2021-07-16 | 1,406 | 1,431 | 1,406 | 1,419 | 17,300 | 1,419 |
| 2021-07-15 | 1,417 | 1,419 | 1,399 | 1,403 | 33,800 | 1,403 |
| 2021-07-14 | 1,412 | 1,433 | 1,411 | 1,412 | 19,400 | 1,412 |
| 2021-07-13 | 1,395 | 1,434 | 1,388 | 1,433 | 39,500 | 1,433 |
| 2021-07-12 | 1,352 | 1,391 | 1,350 | 1,387 | 34,700 | 1,387 |
| 2021-07-09 | 1,330 | 1,339 | 1,307 | 1,335 | 56,600 | 1,335 |
| 2021-07-08 | 1,384 | 1,386 | 1,354 | 1,354 | 37,200 | 1,354 |
| 2021-07-07 | 1,400 | 1,400 | 1,376 | 1,384 | 53,000 | 1,384 |
| 2021-07-06 | 1,438 | 1,439 | 1,409 | 1,412 | 22,300 | 1,412 |
| 2021-07-05 | 1,433 | 1,469 | 1,430 | 1,446 | 24,500 | 1,446 |
| 2021-07-02 | 1,447 | 1,450 | 1,435 | 1,443 | 20,600 | 1,443 |
| 2021-07-01 | 1,449 | 1,457 | 1,438 | 1,440 | 20,700 | 1,440 |
| 2021-06-30 | 1,457 | 1,483 | 1,442 | 1,442 | 39,000 | 1,442 |
| 2021-06-29 | 1,465 | 1,467 | 1,439 | 1,456 | 48,100 | 1,456 |
| 2021-06-28 | 1,434 | 1,493 | 1,431 | 1,489 | 69,400 | 1,489 |
| 2021-06-25 | 1,424 | 1,441 | 1,422 | 1,432 | 31,400 | 1,432 |
| 2021-06-24 | 1,440 | 1,440 | 1,403 | 1,417 | 53,800 | 1,417 |
| 2021-06-23 | 1,463 | 1,479 | 1,441 | 1,442 | 64,200 | 1,442 |
| 2021-06-22 | 1,420 | 1,454 | 1,410 | 1,448 | 65,500 | 1,448 |
| 2021-06-21 | 1,420 | 1,420 | 1,375 | 1,395 | 55,900 | 1,395 |
| 2021-06-18 | 1,438 | 1,463 | 1,421 | 1,435 | 60,600 | 1,435 |
| 2021-06-17 | 1,401 | 1,439 | 1,391 | 1,434 | 36,500 | 1,434 |
| 2021-06-16 | 1,426 | 1,426 | 1,385 | 1,401 | 53,800 | 1,401 |
| 2021-06-15 | 1,434 | 1,439 | 1,412 | 1,424 | 68,000 | 1,424 |
| 2021-06-14 | 1,464 | 1,475 | 1,417 | 1,434 | 96,100 | 1,434 |
| 2021-06-11 | 1,520 | 1,525 | 1,460 | 1,465 | 147,600 | 1,465 |
| 2021-06-10 | 1,488 | 1,540 | 1,477 | 1,522 | 170,300 | 1,522 |
| 2021-06-09 | 1,440 | 1,490 | 1,430 | 1,488 | 149,800 | 1,488 |
| 2021-06-08 | 1,365 | 1,439 | 1,361 | 1,421 | 215,400 | 1,421 |
| 2021-06-07 | 1,334 | 1,361 | 1,334 | 1,349 | 78,700 | 1,349 |
| 2021-06-04 | 1,292 | 1,316 | 1,290 | 1,307 | 41,200 | 1,307 |
| 2021-06-03 | 1,302 | 1,305 | 1,289 | 1,292 | 26,000 | 1,292 |
| 2021-06-02 | 1,305 | 1,305 | 1,287 | 1,302 | 27,200 | 1,302 |
| 2021-06-01 | 1,276 | 1,306 | 1,276 | 1,298 | 29,100 | 1,298 |
| 2021-05-31 | 1,307 | 1,311 | 1,270 | 1,273 | 39,200 | 1,273 |
| 2021-05-28 | 1,328 | 1,335 | 1,305 | 1,320 | 35,100 | 1,320 |
| 2021-05-27 | 1,301 | 1,339 | 1,301 | 1,322 | 36,200 | 1,322 |
| 2021-05-26 | 1,320 | 1,330 | 1,303 | 1,308 | 33,300 | 1,308 |
| 2021-05-25 | 1,372 | 1,372 | 1,324 | 1,329 | 42,900 | 1,329 |
| 2021-05-24 | 1,348 | 1,374 | 1,348 | 1,371 | 26,100 | 1,371 |
| 2021-05-21 | 1,380 | 1,380 | 1,342 | 1,349 | 39,700 | 1,349 |
| 2021-05-20 | 1,335 | 1,380 | 1,335 | 1,362 | 57,500 | 1,362 |
| 2021-05-19 | 1,304 | 1,360 | 1,300 | 1,328 | 96,200 | 1,328 |
| 2021-05-18 | 1,258 | 1,345 | 1,241 | 1,341 | 139,500 | 1,341 |
| 2021-05-17 | 1,281 | 1,284 | 1,253 | 1,258 | 39,900 | 1,258 |
| 2021-05-14 | 1,240 | 1,292 | 1,240 | 1,283 | 98,300 | 1,283 |
| 2021-05-13 | 1,224 | 1,253 | 1,212 | 1,226 | 77,200 | 1,226 |
| 2021-05-12 | 1,182 | 1,263 | 1,182 | 1,219 | 73,200 | 1,219 |
| 2021-05-11 | 1,220 | 1,220 | 1,185 | 1,185 | 33,800 | 1,185 |
| 2021-05-10 | 1,204 | 1,244 | 1,204 | 1,232 | 53,900 | 1,232 |
| 2021-05-07 | 1,182 | 1,196 | 1,174 | 1,174 | 21,400 | 1,174 |
| 2021-05-06 | 1,170 | 1,188 | 1,158 | 1,181 | 57,400 | 1,181 |
| 2021-04-30 | 1,180 | 1,189 | 1,156 | 1,156 | 31,000 | 1,156 |
| 2021-04-28 | 1,173 | 1,188 | 1,166 | 1,182 | 32,200 | 1,182 |
| 2021-04-27 | 1,188 | 1,197 | 1,165 | 1,188 | 25,900 | 1,188 |
| 2021-04-26 | 1,186 | 1,195 | 1,175 | 1,183 | 24,400 | 1,183 |
| 2021-04-23 | 1,198 | 1,208 | 1,192 | 1,192 | 19,700 | 1,192 |
| 2021-04-22 | 1,191 | 1,214 | 1,183 | 1,212 | 32,300 | 1,212 |
| 2021-04-21 | 1,173 | 1,178 | 1,150 | 1,172 | 44,100 | 1,172 |
| 2021-04-20 | 1,199 | 1,205 | 1,185 | 1,188 | 39,600 | 1,188 |
| 2021-04-19 | 1,228 | 1,228 | 1,211 | 1,224 | 38,000 | 1,224 |
| 2021-04-16 | 1,196 | 1,227 | 1,189 | 1,221 | 44,200 | 1,221 |
| 2021-04-15 | 1,193 | 1,202 | 1,187 | 1,196 | 21,400 | 1,196 |
| 2021-04-14 | 1,203 | 1,211 | 1,193 | 1,203 | 26,700 | 1,203 |
| 2021-04-13 | 1,210 | 1,223 | 1,206 | 1,208 | 18,900 | 1,208 |
| 2021-04-12 | 1,212 | 1,215 | 1,201 | 1,210 | 14,300 | 1,210 |
| 2021-04-09 | 1,206 | 1,222 | 1,196 | 1,211 | 29,600 | 1,211 |
| 2021-04-08 | 1,228 | 1,244 | 1,194 | 1,201 | 62,600 | 1,201 |
| 2021-04-07 | 1,224 | 1,241 | 1,224 | 1,236 | 25,700 | 1,236 |
| 2021-04-06 | 1,235 | 1,254 | 1,216 | 1,232 | 65,800 | 1,232 |
| 2021-04-05 | 1,228 | 1,264 | 1,219 | 1,247 | 49,700 | 1,247 |
| 2021-04-02 | 1,235 | 1,240 | 1,210 | 1,214 | 23,300 | 1,214 |
| 2021-04-01 | 1,194 | 1,237 | 1,193 | 1,235 | 89,000 | 1,235 |
| 2021-03-31 | 1,198 | 1,202 | 1,173 | 1,174 | 62,600 | 1,174 |
| 2021-03-30 | 1,238 | 1,243 | 1,214 | 1,224 | 69,000 | 1,224 |
| 2021-03-29 | 1,219 | 1,245 | 1,212 | 1,245 | 74,600 | 1,245 |
| 2021-03-26 | 1,233 | 1,233 | 1,198 | 1,207 | 45,500 | 1,207 |
| 2021-03-25 | 1,217 | 1,234 | 1,198 | 1,210 | 45,700 | 1,210 |
| 2021-03-24 | 1,243 | 1,262 | 1,206 | 1,206 | 163,400 | 1,206 |
| 2021-03-23 | 1,268 | 1,276 | 1,252 | 1,259 | 87,200 | 1,259 |
| 2021-03-22 | 1,236 | 1,273 | 1,231 | 1,268 | 93,900 | 1,268 |
| 2021-03-19 | 1,219 | 1,270 | 1,217 | 1,264 | 139,400 | 1,264 |
| 2021-03-18 | 1,195 | 1,214 | 1,194 | 1,209 | 64,600 | 1,209 |
| 2021-03-17 | 1,178 | 1,197 | 1,173 | 1,195 | 52,600 | 1,195 |
| 2021-03-16 | 1,160 | 1,175 | 1,154 | 1,175 | 53,700 | 1,175 |
| 2021-03-15 | 1,149 | 1,162 | 1,143 | 1,154 | 34,500 | 1,154 |
| 2021-03-12 | 1,161 | 1,162 | 1,136 | 1,149 | 53,800 | 1,149 |
| 2021-03-11 | 1,144 | 1,164 | 1,142 | 1,162 | 63,500 | 1,162 |
| 2021-03-10 | 1,132 | 1,154 | 1,128 | 1,143 | 108,100 | 1,143 |
| 2021-03-09 | 1,117 | 1,126 | 1,107 | 1,117 | 75,200 | 1,117 |
| 2021-03-08 | 1,113 | 1,119 | 1,085 | 1,095 | 41,900 | 1,095 |
| 2021-03-05 | 1,104 | 1,104 | 1,071 | 1,102 | 46,900 | 1,102 |
| 2021-03-04 | 1,100 | 1,112 | 1,085 | 1,104 | 36,900 | 1,104 |
| 2021-03-03 | 1,103 | 1,109 | 1,093 | 1,108 | 85,000 | 1,108 |
| 2021-03-02 | 1,133 | 1,133 | 1,097 | 1,112 | 54,000 | 1,112 |
| 2021-03-01 | 1,100 | 1,117 | 1,098 | 1,117 | 43,500 | 1,117 |
| 2021-02-26 | 1,113 | 1,113 | 1,091 | 1,091 | 67,900 | 1,091 |
| 2021-02-25 | 1,140 | 1,140 | 1,113 | 1,121 | 40,100 | 1,121 |
| 2021-02-24 | 1,134 | 1,134 | 1,108 | 1,110 | 66,400 | 1,110 |
| 2021-02-22 | 1,147 | 1,150 | 1,129 | 1,135 | 41,600 | 1,135 |
| 2021-02-19 | 1,146 | 1,148 | 1,125 | 1,137 | 76,900 | 1,137 |
| 2021-02-18 | 1,154 | 1,167 | 1,141 | 1,149 | 94,100 | 1,149 |
| 2021-02-17 | 1,149 | 1,156 | 1,142 | 1,152 | 42,800 | 1,152 |
| 2021-02-16 | 1,169 | 1,169 | 1,146 | 1,152 | 71,200 | 1,152 |
| 2021-02-15 | 1,150 | 1,181 | 1,147 | 1,166 | 71,000 | 1,166 |
| 2021-02-12 | 1,226 | 1,235 | 1,202 | 1,206 | 44,800 | 1,206 |
| 2021-02-10 | 1,239 | 1,239 | 1,221 | 1,226 | 47,300 | 1,226 |
| 2021-02-09 | 1,250 | 1,252 | 1,222 | 1,246 | 45,100 | 1,246 |
| 2021-02-08 | 1,218 | 1,238 | 1,208 | 1,238 | 63,700 | 1,238 |
| 2021-02-05 | 1,183 | 1,211 | 1,183 | 1,202 | 60,200 | 1,202 |
| 2021-02-04 | 1,190 | 1,195 | 1,171 | 1,175 | 55,800 | 1,175 |
| 2021-02-03 | 1,190 | 1,196 | 1,176 | 1,193 | 57,200 | 1,193 |
| 2021-02-02 | 1,154 | 1,162 | 1,144 | 1,160 | 37,400 | 1,160 |
| 2021-02-01 | 1,135 | 1,161 | 1,135 | 1,151 | 29,700 | 1,151 |
| 2021-01-29 | 1,165 | 1,165 | 1,141 | 1,152 | 56,400 | 1,152 |
| 2021-01-28 | 1,140 | 1,175 | 1,132 | 1,165 | 64,800 | 1,165 |
| 2021-01-27 | 1,164 | 1,168 | 1,155 | 1,161 | 35,900 | 1,161 |
| 2021-01-26 | 1,167 | 1,174 | 1,149 | 1,160 | 39,000 | 1,160 |
| 2021-01-25 | 1,166 | 1,178 | 1,153 | 1,176 | 62,600 | 1,176 |
| 2021-01-22 | 1,192 | 1,192 | 1,160 | 1,160 | 59,700 | 1,160 |
| 2021-01-21 | 1,199 | 1,230 | 1,198 | 1,211 | 114,700 | 1,211 |
| 2021-01-20 | 1,185 | 1,185 | 1,155 | 1,169 | 40,500 | 1,169 |
| 2021-01-19 | 1,200 | 1,202 | 1,175 | 1,185 | 50,200 | 1,185 |
| 2021-01-18 | 1,201 | 1,213 | 1,189 | 1,194 | 33,700 | 1,194 |
| 2021-01-15 | 1,274 | 1,274 | 1,218 | 1,219 | 40,500 | 1,219 |
| 2021-01-14 | 1,251 | 1,285 | 1,240 | 1,274 | 64,600 | 1,274 |
| 2021-01-13 | 1,250 | 1,260 | 1,232 | 1,252 | 35,300 | 1,252 |
| 2021-01-12 | 1,228 | 1,260 | 1,220 | 1,257 | 47,300 | 1,257 |
| 2021-01-08 | 1,211 | 1,238 | 1,211 | 1,238 | 43,600 | 1,238 |
| 2021-01-07 | 1,206 | 1,225 | 1,196 | 1,221 | 63,600 | 1,221 |
| 2021-01-06 | 1,217 | 1,232 | 1,201 | 1,209 | 43,900 | 1,209 |
| 2021-01-05 | 1,228 | 1,247 | 1,208 | 1,238 | 42,500 | 1,238 |
| 2021-01-04 | 1,251 | 1,251 | 1,195 | 1,209 | 52,700 | 1,209 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-03-28]1株→1.3株 [1987-03-27]1株→1.3株
