6291 日本エアーテック(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 | 1,186 | 1,189 | 1,167 | 1,179 | 126,600 | 1,179 |
| 2021-12-29 | 1,181 | 1,219 | 1,181 | 1,186 | 260,200 | 1,186 |
| 2021-12-28 | 1,250 | 1,265 | 1,235 | 1,253 | 217,400 | 1,253 |
| 2021-12-27 | 1,274 | 1,276 | 1,247 | 1,254 | 179,800 | 1,254 |
| 2021-12-24 | 1,287 | 1,289 | 1,266 | 1,278 | 102,900 | 1,278 |
| 2021-12-23 | 1,272 | 1,278 | 1,269 | 1,275 | 75,600 | 1,275 |
| 2021-12-22 | 1,253 | 1,273 | 1,253 | 1,272 | 92,800 | 1,272 |
| 2021-12-21 | 1,240 | 1,255 | 1,225 | 1,243 | 90,600 | 1,243 |
| 2021-12-20 | 1,263 | 1,263 | 1,224 | 1,228 | 134,600 | 1,228 |
| 2021-12-17 | 1,266 | 1,281 | 1,260 | 1,264 | 98,300 | 1,264 |
| 2021-12-16 | 1,285 | 1,293 | 1,269 | 1,278 | 87,100 | 1,278 |
| 2021-12-15 | 1,268 | 1,286 | 1,267 | 1,275 | 93,300 | 1,275 |
| 2021-12-14 | 1,260 | 1,268 | 1,256 | 1,268 | 45,300 | 1,268 |
| 2021-12-13 | 1,261 | 1,268 | 1,252 | 1,267 | 46,900 | 1,267 |
| 2021-12-10 | 1,255 | 1,266 | 1,248 | 1,255 | 46,000 | 1,255 |
| 2021-12-09 | 1,267 | 1,272 | 1,252 | 1,255 | 65,700 | 1,255 |
| 2021-12-08 | 1,275 | 1,285 | 1,268 | 1,274 | 89,900 | 1,274 |
| 2021-12-07 | 1,240 | 1,268 | 1,239 | 1,263 | 113,400 | 1,263 |
| 2021-12-06 | 1,242 | 1,245 | 1,223 | 1,229 | 82,000 | 1,229 |
| 2021-12-03 | 1,215 | 1,241 | 1,208 | 1,241 | 84,600 | 1,241 |
| 2021-12-02 | 1,215 | 1,238 | 1,212 | 1,214 | 95,300 | 1,214 |
| 2021-12-01 | 1,210 | 1,229 | 1,180 | 1,222 | 130,300 | 1,222 |
| 2021-11-30 | 1,261 | 1,263 | 1,210 | 1,210 | 204,600 | 1,210 |
| 2021-11-29 | 1,259 | 1,305 | 1,243 | 1,252 | 227,600 | 1,252 |
| 2021-11-26 | 1,258 | 1,279 | 1,231 | 1,278 | 138,000 | 1,278 |
| 2021-11-25 | 1,254 | 1,261 | 1,246 | 1,247 | 54,800 | 1,247 |
| 2021-11-24 | 1,260 | 1,262 | 1,233 | 1,246 | 120,600 | 1,246 |
| 2021-11-22 | 1,267 | 1,286 | 1,255 | 1,272 | 109,000 | 1,272 |
| 2021-11-19 | 1,232 | 1,267 | 1,232 | 1,267 | 134,700 | 1,267 |
| 2021-11-18 | 1,260 | 1,260 | 1,220 | 1,238 | 225,400 | 1,238 |
| 2021-11-17 | 1,339 | 1,340 | 1,260 | 1,260 | 313,300 | 1,260 |
| 2021-11-16 | 1,362 | 1,390 | 1,335 | 1,350 | 279,100 | 1,350 |
| 2021-11-15 | 1,259 | 1,362 | 1,252 | 1,359 | 510,500 | 1,359 |
| 2021-11-12 | 1,202 | 1,275 | 1,202 | 1,271 | 276,300 | 1,271 |
| 2021-11-11 | 1,291 | 1,291 | 1,165 | 1,199 | 628,300 | 1,199 |
| 2021-11-10 | 1,241 | 1,262 | 1,222 | 1,255 | 94,300 | 1,255 |
| 2021-11-09 | 1,270 | 1,270 | 1,246 | 1,248 | 51,600 | 1,248 |
| 2021-11-08 | 1,290 | 1,290 | 1,260 | 1,262 | 62,200 | 1,262 |
| 2021-11-05 | 1,290 | 1,304 | 1,276 | 1,291 | 113,100 | 1,291 |
| 2021-11-04 | 1,273 | 1,295 | 1,268 | 1,292 | 83,500 | 1,292 |
| 2021-11-02 | 1,265 | 1,273 | 1,260 | 1,267 | 56,400 | 1,267 |
| 2021-11-01 | 1,260 | 1,271 | 1,255 | 1,265 | 74,200 | 1,265 |
| 2021-10-29 | 1,265 | 1,265 | 1,238 | 1,248 | 60,200 | 1,248 |
| 2021-10-28 | 1,263 | 1,267 | 1,241 | 1,264 | 87,100 | 1,264 |
| 2021-10-27 | 1,246 | 1,270 | 1,246 | 1,265 | 60,200 | 1,265 |
| 2021-10-26 | 1,238 | 1,239 | 1,210 | 1,239 | 40,600 | 1,239 |
| 2021-10-25 | 1,217 | 1,228 | 1,203 | 1,228 | 86,400 | 1,228 |
| 2021-10-22 | 1,223 | 1,241 | 1,213 | 1,226 | 101,800 | 1,226 |
| 2021-10-21 | 1,254 | 1,257 | 1,231 | 1,239 | 104,400 | 1,239 |
| 2021-10-20 | 1,291 | 1,292 | 1,258 | 1,259 | 105,500 | 1,259 |
| 2021-10-19 | 1,308 | 1,309 | 1,275 | 1,276 | 193,700 | 1,276 |
| 2021-10-18 | 1,299 | 1,315 | 1,278 | 1,313 | 257,900 | 1,313 |
| 2021-10-15 | 1,219 | 1,249 | 1,214 | 1,246 | 85,700 | 1,246 |
| 2021-10-14 | 1,212 | 1,220 | 1,196 | 1,200 | 54,700 | 1,200 |
| 2021-10-13 | 1,220 | 1,220 | 1,202 | 1,212 | 84,900 | 1,212 |
| 2021-10-12 | 1,244 | 1,252 | 1,230 | 1,233 | 54,200 | 1,233 |
| 2021-10-11 | 1,237 | 1,252 | 1,228 | 1,237 | 69,700 | 1,237 |
| 2021-10-08 | 1,215 | 1,228 | 1,206 | 1,222 | 71,900 | 1,222 |
| 2021-10-07 | 1,175 | 1,211 | 1,173 | 1,186 | 81,800 | 1,186 |
| 2021-10-06 | 1,200 | 1,213 | 1,164 | 1,175 | 136,700 | 1,175 |
| 2021-10-05 | 1,161 | 1,177 | 1,127 | 1,176 | 165,500 | 1,176 |
| 2021-10-04 | 1,210 | 1,214 | 1,155 | 1,173 | 150,200 | 1,173 |
| 2021-10-01 | 1,237 | 1,238 | 1,190 | 1,192 | 168,400 | 1,192 |
| 2021-09-30 | 1,263 | 1,271 | 1,230 | 1,245 | 120,700 | 1,245 |
| 2021-09-29 | 1,255 | 1,265 | 1,238 | 1,263 | 180,600 | 1,263 |
| 2021-09-28 | 1,303 | 1,311 | 1,266 | 1,269 | 100,800 | 1,269 |
| 2021-09-27 | 1,294 | 1,308 | 1,287 | 1,301 | 98,400 | 1,301 |
| 2021-09-24 | 1,284 | 1,291 | 1,272 | 1,285 | 70,200 | 1,285 |
| 2021-09-22 | 1,277 | 1,282 | 1,242 | 1,244 | 114,200 | 1,244 |
| 2021-09-21 | 1,277 | 1,293 | 1,274 | 1,281 | 140,200 | 1,281 |
| 2021-09-17 | 1,290 | 1,337 | 1,271 | 1,337 | 340,500 | 1,337 |
| 2021-09-16 | 1,328 | 1,335 | 1,280 | 1,295 | 196,200 | 1,295 |
| 2021-09-15 | 1,334 | 1,348 | 1,320 | 1,328 | 123,000 | 1,328 |
| 2021-09-14 | 1,339 | 1,353 | 1,323 | 1,352 | 155,800 | 1,352 |
| 2021-09-13 | 1,299 | 1,338 | 1,295 | 1,338 | 150,300 | 1,338 |
| 2021-09-10 | 1,272 | 1,304 | 1,259 | 1,304 | 205,600 | 1,304 |
| 2021-09-09 | 1,280 | 1,294 | 1,268 | 1,272 | 119,300 | 1,272 |
| 2021-09-08 | 1,255 | 1,289 | 1,244 | 1,288 | 171,800 | 1,288 |
| 2021-09-07 | 1,266 | 1,272 | 1,247 | 1,265 | 133,100 | 1,265 |
| 2021-09-06 | 1,250 | 1,272 | 1,250 | 1,264 | 177,400 | 1,264 |
| 2021-09-03 | 1,231 | 1,258 | 1,230 | 1,247 | 186,100 | 1,247 |
| 2021-09-02 | 1,243 | 1,252 | 1,226 | 1,241 | 184,200 | 1,241 |
| 2021-09-01 | 1,220 | 1,244 | 1,208 | 1,243 | 204,500 | 1,243 |
| 2021-08-31 | 1,196 | 1,224 | 1,191 | 1,215 | 200,000 | 1,215 |
| 2021-08-30 | 1,196 | 1,199 | 1,180 | 1,191 | 120,700 | 1,191 |
| 2021-08-27 | 1,159 | 1,193 | 1,141 | 1,176 | 190,100 | 1,176 |
| 2021-08-26 | 1,155 | 1,167 | 1,149 | 1,163 | 103,300 | 1,163 |
| 2021-08-25 | 1,137 | 1,153 | 1,133 | 1,149 | 107,200 | 1,149 |
| 2021-08-24 | 1,105 | 1,132 | 1,105 | 1,132 | 133,000 | 1,132 |
| 2021-08-23 | 1,066 | 1,099 | 1,066 | 1,098 | 111,000 | 1,098 |
| 2021-08-20 | 1,109 | 1,110 | 1,063 | 1,063 | 170,300 | 1,063 |
| 2021-08-19 | 1,118 | 1,139 | 1,098 | 1,103 | 179,100 | 1,103 |
| 2021-08-18 | 1,090 | 1,126 | 1,075 | 1,118 | 234,600 | 1,118 |
| 2021-08-17 | 1,135 | 1,135 | 1,101 | 1,101 | 245,000 | 1,101 |
| 2021-08-16 | 1,185 | 1,185 | 1,126 | 1,138 | 444,900 | 1,138 |
| 2021-08-13 | 1,178 | 1,196 | 1,165 | 1,188 | 225,200 | 1,188 |
| 2021-08-12 | 1,217 | 1,217 | 1,171 | 1,180 | 401,100 | 1,180 |
| 2021-08-11 | 1,270 | 1,275 | 1,198 | 1,206 | 838,000 | 1,206 |
| 2021-08-10 | 1,303 | 1,329 | 1,303 | 1,325 | 146,300 | 1,325 |
| 2021-08-06 | 1,302 | 1,311 | 1,291 | 1,297 | 103,500 | 1,297 |
| 2021-08-05 | 1,328 | 1,340 | 1,292 | 1,300 | 139,100 | 1,300 |
| 2021-08-04 | 1,330 | 1,358 | 1,321 | 1,334 | 159,300 | 1,334 |
| 2021-08-03 | 1,333 | 1,355 | 1,324 | 1,330 | 107,300 | 1,330 |
| 2021-08-02 | 1,304 | 1,345 | 1,277 | 1,341 | 244,400 | 1,341 |
| 2021-07-30 | 1,259 | 1,319 | 1,258 | 1,302 | 328,400 | 1,302 |
| 2021-07-29 | 1,250 | 1,286 | 1,239 | 1,243 | 483,200 | 1,243 |
| 2021-07-28 | 1,270 | 1,278 | 1,241 | 1,242 | 123,600 | 1,242 |
| 2021-07-27 | 1,285 | 1,285 | 1,268 | 1,284 | 117,800 | 1,284 |
| 2021-07-26 | 1,236 | 1,282 | 1,235 | 1,281 | 193,300 | 1,281 |
| 2021-07-21 | 1,249 | 1,250 | 1,221 | 1,230 | 112,600 | 1,230 |
| 2021-07-20 | 1,285 | 1,285 | 1,228 | 1,230 | 294,000 | 1,230 |
| 2021-07-19 | 1,298 | 1,338 | 1,280 | 1,301 | 159,300 | 1,301 |
| 2021-07-16 | 1,299 | 1,314 | 1,286 | 1,300 | 98,700 | 1,300 |
| 2021-07-15 | 1,308 | 1,308 | 1,280 | 1,292 | 92,800 | 1,292 |
| 2021-07-14 | 1,282 | 1,317 | 1,279 | 1,306 | 121,800 | 1,306 |
| 2021-07-13 | 1,267 | 1,293 | 1,263 | 1,282 | 169,600 | 1,282 |
| 2021-07-12 | 1,249 | 1,270 | 1,241 | 1,260 | 116,800 | 1,260 |
| 2021-07-09 | 1,217 | 1,230 | 1,204 | 1,224 | 138,300 | 1,224 |
| 2021-07-08 | 1,242 | 1,263 | 1,221 | 1,227 | 150,900 | 1,227 |
| 2021-07-07 | 1,252 | 1,259 | 1,242 | 1,242 | 86,500 | 1,242 |
| 2021-07-06 | 1,261 | 1,271 | 1,255 | 1,259 | 71,600 | 1,259 |
| 2021-07-05 | 1,266 | 1,282 | 1,258 | 1,261 | 96,600 | 1,261 |
| 2021-07-02 | 1,226 | 1,263 | 1,223 | 1,254 | 87,800 | 1,254 |
| 2021-07-01 | 1,239 | 1,245 | 1,225 | 1,226 | 103,100 | 1,226 |
| 2021-06-30 | 1,294 | 1,294 | 1,235 | 1,239 | 231,200 | 1,239 |
| 2021-06-29 | 1,300 | 1,300 | 1,261 | 1,294 | 209,200 | 1,294 |
| 2021-06-28 | 1,339 | 1,339 | 1,302 | 1,303 | 124,600 | 1,303 |
| 2021-06-25 | 1,313 | 1,343 | 1,313 | 1,335 | 114,100 | 1,335 |
| 2021-06-24 | 1,311 | 1,322 | 1,292 | 1,310 | 115,700 | 1,310 |
| 2021-06-23 | 1,317 | 1,334 | 1,306 | 1,316 | 92,300 | 1,316 |
| 2021-06-22 | 1,342 | 1,347 | 1,317 | 1,319 | 111,700 | 1,319 |
| 2021-06-21 | 1,313 | 1,335 | 1,303 | 1,319 | 118,300 | 1,319 |
| 2021-06-18 | 1,379 | 1,385 | 1,340 | 1,343 | 186,100 | 1,343 |
| 2021-06-17 | 1,365 | 1,394 | 1,360 | 1,376 | 234,500 | 1,376 |
| 2021-06-16 | 1,356 | 1,361 | 1,331 | 1,348 | 98,700 | 1,348 |
| 2021-06-15 | 1,373 | 1,378 | 1,321 | 1,362 | 355,900 | 1,362 |
| 2021-06-14 | 1,313 | 1,374 | 1,308 | 1,366 | 261,200 | 1,366 |
| 2021-06-11 | 1,297 | 1,316 | 1,286 | 1,287 | 63,700 | 1,287 |
| 2021-06-10 | 1,302 | 1,302 | 1,281 | 1,290 | 99,800 | 1,290 |
| 2021-06-09 | 1,321 | 1,332 | 1,302 | 1,318 | 91,600 | 1,318 |
| 2021-06-08 | 1,348 | 1,348 | 1,290 | 1,308 | 137,700 | 1,308 |
| 2021-06-07 | 1,363 | 1,380 | 1,322 | 1,340 | 199,400 | 1,340 |
| 2021-06-04 | 1,287 | 1,341 | 1,281 | 1,333 | 316,700 | 1,333 |
| 2021-06-03 | 1,270 | 1,277 | 1,253 | 1,277 | 79,000 | 1,277 |
| 2021-06-02 | 1,267 | 1,274 | 1,251 | 1,271 | 66,300 | 1,271 |
| 2021-06-01 | 1,300 | 1,305 | 1,256 | 1,263 | 113,900 | 1,263 |
| 2021-05-31 | 1,280 | 1,309 | 1,255 | 1,294 | 197,800 | 1,294 |
| 2021-05-28 | 1,225 | 1,271 | 1,220 | 1,265 | 181,300 | 1,265 |
| 2021-05-27 | 1,217 | 1,232 | 1,211 | 1,218 | 49,200 | 1,218 |
| 2021-05-26 | 1,236 | 1,246 | 1,219 | 1,220 | 94,900 | 1,220 |
| 2021-05-25 | 1,240 | 1,260 | 1,238 | 1,244 | 75,800 | 1,244 |
| 2021-05-24 | 1,270 | 1,283 | 1,236 | 1,238 | 122,400 | 1,238 |
| 2021-05-21 | 1,246 | 1,274 | 1,235 | 1,265 | 199,700 | 1,265 |
| 2021-05-20 | 1,183 | 1,235 | 1,182 | 1,226 | 174,200 | 1,226 |
| 2021-05-19 | 1,170 | 1,204 | 1,153 | 1,195 | 209,500 | 1,195 |
| 2021-05-18 | 1,164 | 1,178 | 1,121 | 1,173 | 262,200 | 1,173 |
| 2021-05-17 | 1,264 | 1,305 | 1,159 | 1,167 | 784,400 | 1,167 |
| 2021-05-14 | 1,187 | 1,210 | 1,187 | 1,204 | 112,500 | 1,204 |
| 2021-05-13 | 1,188 | 1,207 | 1,165 | 1,183 | 173,400 | 1,183 |
| 2021-05-12 | 1,243 | 1,288 | 1,180 | 1,201 | 432,200 | 1,201 |
| 2021-05-11 | 1,195 | 1,198 | 1,182 | 1,183 | 88,200 | 1,183 |
| 2021-05-10 | 1,200 | 1,213 | 1,190 | 1,203 | 83,700 | 1,203 |
| 2021-05-07 | 1,195 | 1,208 | 1,191 | 1,208 | 59,600 | 1,208 |
| 2021-05-06 | 1,191 | 1,216 | 1,188 | 1,197 | 66,100 | 1,197 |
| 2021-04-30 | 1,184 | 1,190 | 1,172 | 1,178 | 91,300 | 1,178 |
| 2021-04-28 | 1,216 | 1,216 | 1,183 | 1,184 | 112,300 | 1,184 |
| 2021-04-27 | 1,241 | 1,255 | 1,213 | 1,213 | 104,600 | 1,213 |
| 2021-04-26 | 1,264 | 1,264 | 1,245 | 1,245 | 54,600 | 1,245 |
| 2021-04-23 | 1,253 | 1,269 | 1,236 | 1,247 | 102,600 | 1,247 |
| 2021-04-22 | 1,224 | 1,251 | 1,224 | 1,232 | 81,900 | 1,232 |
| 2021-04-21 | 1,233 | 1,240 | 1,214 | 1,216 | 83,900 | 1,216 |
| 2021-04-20 | 1,258 | 1,268 | 1,239 | 1,250 | 70,900 | 1,250 |
| 2021-04-19 | 1,242 | 1,268 | 1,242 | 1,263 | 84,400 | 1,263 |
| 2021-04-16 | 1,244 | 1,255 | 1,238 | 1,252 | 62,000 | 1,252 |
| 2021-04-15 | 1,238 | 1,256 | 1,229 | 1,255 | 62,400 | 1,255 |
| 2021-04-14 | 1,230 | 1,240 | 1,225 | 1,240 | 50,800 | 1,240 |
| 2021-04-13 | 1,248 | 1,248 | 1,223 | 1,225 | 122,600 | 1,225 |
| 2021-04-12 | 1,265 | 1,268 | 1,250 | 1,252 | 68,800 | 1,252 |
| 2021-04-09 | 1,263 | 1,268 | 1,249 | 1,265 | 73,700 | 1,265 |
| 2021-04-08 | 1,263 | 1,270 | 1,242 | 1,250 | 82,600 | 1,250 |
| 2021-04-07 | 1,252 | 1,273 | 1,242 | 1,272 | 118,600 | 1,272 |
| 2021-04-06 | 1,288 | 1,289 | 1,226 | 1,241 | 172,400 | 1,241 |
| 2021-04-05 | 1,254 | 1,302 | 1,249 | 1,277 | 267,600 | 1,277 |
| 2021-04-02 | 1,252 | 1,269 | 1,236 | 1,237 | 123,300 | 1,237 |
| 2021-04-01 | 1,253 | 1,259 | 1,235 | 1,239 | 79,000 | 1,239 |
| 2021-03-31 | 1,205 | 1,253 | 1,205 | 1,237 | 164,000 | 1,237 |
| 2021-03-30 | 1,200 | 1,218 | 1,195 | 1,214 | 99,800 | 1,214 |
| 2021-03-29 | 1,212 | 1,219 | 1,200 | 1,210 | 100,900 | 1,210 |
| 2021-03-26 | 1,208 | 1,213 | 1,198 | 1,203 | 81,800 | 1,203 |
| 2021-03-25 | 1,182 | 1,212 | 1,179 | 1,208 | 72,100 | 1,208 |
| 2021-03-24 | 1,207 | 1,207 | 1,176 | 1,178 | 143,700 | 1,178 |
| 2021-03-23 | 1,220 | 1,247 | 1,213 | 1,213 | 88,000 | 1,213 |
| 2021-03-22 | 1,216 | 1,227 | 1,208 | 1,219 | 95,300 | 1,219 |
| 2021-03-19 | 1,235 | 1,247 | 1,211 | 1,215 | 226,000 | 1,215 |
| 2021-03-18 | 1,242 | 1,258 | 1,237 | 1,255 | 113,600 | 1,255 |
| 2021-03-17 | 1,245 | 1,251 | 1,236 | 1,246 | 83,700 | 1,246 |
| 2021-03-16 | 1,242 | 1,264 | 1,236 | 1,252 | 95,400 | 1,252 |
| 2021-03-15 | 1,242 | 1,256 | 1,232 | 1,243 | 96,600 | 1,243 |
| 2021-03-12 | 1,233 | 1,266 | 1,228 | 1,246 | 130,800 | 1,246 |
| 2021-03-11 | 1,215 | 1,234 | 1,215 | 1,234 | 73,400 | 1,234 |
| 2021-03-10 | 1,240 | 1,249 | 1,221 | 1,221 | 92,000 | 1,221 |
| 2021-03-09 | 1,215 | 1,240 | 1,201 | 1,239 | 113,500 | 1,239 |
| 2021-03-08 | 1,210 | 1,229 | 1,203 | 1,207 | 90,000 | 1,207 |
| 2021-03-05 | 1,214 | 1,217 | 1,179 | 1,204 | 186,500 | 1,204 |
| 2021-03-04 | 1,218 | 1,243 | 1,212 | 1,227 | 110,400 | 1,227 |
| 2021-03-03 | 1,254 | 1,265 | 1,214 | 1,218 | 158,200 | 1,218 |
| 2021-03-02 | 1,265 | 1,282 | 1,242 | 1,249 | 184,000 | 1,249 |
| 2021-03-01 | 1,212 | 1,264 | 1,206 | 1,257 | 233,700 | 1,257 |
| 2021-02-26 | 1,202 | 1,227 | 1,192 | 1,202 | 192,700 | 1,202 |
| 2021-02-25 | 1,245 | 1,256 | 1,214 | 1,215 | 225,700 | 1,215 |
| 2021-02-24 | 1,270 | 1,296 | 1,215 | 1,217 | 351,900 | 1,217 |
| 2021-02-22 | 1,241 | 1,269 | 1,234 | 1,260 | 310,600 | 1,260 |
| 2021-02-19 | 1,225 | 1,239 | 1,200 | 1,233 | 202,900 | 1,233 |
| 2021-02-18 | 1,222 | 1,236 | 1,212 | 1,223 | 298,400 | 1,223 |
| 2021-02-17 | 1,178 | 1,237 | 1,173 | 1,220 | 438,400 | 1,220 |
| 2021-02-16 | 1,239 | 1,245 | 1,191 | 1,208 | 610,600 | 1,208 |
| 2021-02-15 | 1,213 | 1,280 | 1,210 | 1,245 | 1,165,000 | 1,245 |
| 2021-02-12 | 1,499 | 1,503 | 1,455 | 1,461 | 264,900 | 1,461 |
| 2021-02-10 | 1,510 | 1,534 | 1,475 | 1,488 | 369,000 | 1,488 |
| 2021-02-09 | 1,491 | 1,493 | 1,464 | 1,481 | 114,800 | 1,481 |
| 2021-02-08 | 1,509 | 1,511 | 1,490 | 1,497 | 117,600 | 1,497 |
| 2021-02-05 | 1,514 | 1,515 | 1,483 | 1,509 | 179,400 | 1,509 |
| 2021-02-04 | 1,490 | 1,511 | 1,472 | 1,505 | 132,800 | 1,505 |
| 2021-02-03 | 1,461 | 1,495 | 1,451 | 1,495 | 191,200 | 1,495 |
| 2021-02-02 | 1,461 | 1,479 | 1,443 | 1,461 | 121,200 | 1,461 |
| 2021-02-01 | 1,402 | 1,453 | 1,392 | 1,446 | 211,100 | 1,446 |
| 2021-01-29 | 1,490 | 1,500 | 1,430 | 1,432 | 185,000 | 1,432 |
| 2021-01-28 | 1,478 | 1,502 | 1,465 | 1,480 | 201,100 | 1,480 |
| 2021-01-27 | 1,506 | 1,518 | 1,493 | 1,516 | 113,000 | 1,516 |
| 2021-01-26 | 1,538 | 1,545 | 1,482 | 1,507 | 234,800 | 1,507 |
| 2021-01-25 | 1,519 | 1,535 | 1,504 | 1,534 | 149,600 | 1,534 |
| 2021-01-22 | 1,490 | 1,523 | 1,480 | 1,502 | 212,700 | 1,502 |
| 2021-01-21 | 1,485 | 1,507 | 1,471 | 1,498 | 182,600 | 1,498 |
| 2021-01-20 | 1,535 | 1,539 | 1,466 | 1,480 | 453,000 | 1,480 |
| 2021-01-19 | 1,554 | 1,566 | 1,525 | 1,528 | 269,700 | 1,528 |
| 2021-01-18 | 1,565 | 1,565 | 1,524 | 1,559 | 259,700 | 1,559 |
| 2021-01-15 | 1,610 | 1,611 | 1,578 | 1,581 | 252,500 | 1,581 |
| 2021-01-14 | 1,638 | 1,644 | 1,578 | 1,595 | 435,200 | 1,595 |
| 2021-01-13 | 1,659 | 1,668 | 1,645 | 1,646 | 155,700 | 1,646 |
| 2021-01-12 | 1,647 | 1,655 | 1,615 | 1,653 | 315,200 | 1,653 |
| 2021-01-08 | 1,703 | 1,714 | 1,643 | 1,650 | 479,400 | 1,650 |
| 2021-01-07 | 1,700 | 1,734 | 1,657 | 1,701 | 403,300 | 1,701 |
| 2021-01-06 | 1,643 | 1,708 | 1,640 | 1,699 | 511,400 | 1,699 |
| 2021-01-05 | 1,600 | 1,650 | 1,597 | 1,649 | 302,100 | 1,649 |
| 2021-01-04 | 1,605 | 1,631 | 1,572 | 1,600 | 548,600 | 1,600 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
