6305 日立建機(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 | 3,330 | 3,345 | 3,315 | 3,325 | 400,500 | 3,325 |
| 2021-12-29 | 3,320 | 3,355 | 3,305 | 3,330 | 225,100 | 3,330 |
| 2021-12-28 | 3,345 | 3,345 | 3,295 | 3,335 | 271,500 | 3,335 |
| 2021-12-27 | 3,390 | 3,400 | 3,295 | 3,295 | 322,400 | 3,295 |
| 2021-12-24 | 3,365 | 3,375 | 3,335 | 3,365 | 194,700 | 3,365 |
| 2021-12-23 | 3,335 | 3,375 | 3,320 | 3,370 | 383,300 | 3,370 |
| 2021-12-22 | 3,250 | 3,275 | 3,245 | 3,270 | 525,800 | 3,270 |
| 2021-12-21 | 3,235 | 3,245 | 3,195 | 3,220 | 331,900 | 3,220 |
| 2021-12-20 | 3,245 | 3,250 | 3,165 | 3,175 | 558,600 | 3,175 |
| 2021-12-17 | 3,295 | 3,345 | 3,275 | 3,315 | 663,200 | 3,315 |
| 2021-12-16 | 3,355 | 3,375 | 3,305 | 3,335 | 470,400 | 3,335 |
| 2021-12-15 | 3,200 | 3,275 | 3,195 | 3,250 | 421,700 | 3,250 |
| 2021-12-14 | 3,290 | 3,305 | 3,205 | 3,220 | 436,800 | 3,220 |
| 2021-12-13 | 3,390 | 3,390 | 3,285 | 3,285 | 476,700 | 3,285 |
| 2021-12-10 | 3,305 | 3,390 | 3,295 | 3,365 | 845,800 | 3,365 |
| 2021-12-09 | 3,460 | 3,460 | 3,355 | 3,360 | 443,100 | 3,360 |
| 2021-12-08 | 3,425 | 3,445 | 3,385 | 3,430 | 517,600 | 3,430 |
| 2021-12-07 | 3,430 | 3,470 | 3,360 | 3,440 | 634,800 | 3,440 |
| 2021-12-06 | 3,385 | 3,400 | 3,320 | 3,385 | 506,800 | 3,385 |
| 2021-12-03 | 3,375 | 3,405 | 3,305 | 3,405 | 552,800 | 3,405 |
| 2021-12-02 | 3,230 | 3,330 | 3,230 | 3,305 | 879,500 | 3,305 |
| 2021-12-01 | 3,260 | 3,300 | 3,210 | 3,285 | 633,500 | 3,285 |
| 2021-11-30 | 3,400 | 3,460 | 3,280 | 3,300 | 1,269,000 | 3,300 |
| 2021-11-29 | 3,360 | 3,415 | 3,310 | 3,335 | 700,700 | 3,335 |
| 2021-11-26 | 3,540 | 3,540 | 3,410 | 3,425 | 738,400 | 3,425 |
| 2021-11-25 | 3,595 | 3,625 | 3,580 | 3,590 | 333,000 | 3,590 |
| 2021-11-24 | 3,645 | 3,660 | 3,580 | 3,605 | 396,300 | 3,605 |
| 2021-11-22 | 3,700 | 3,705 | 3,645 | 3,650 | 436,900 | 3,650 |
| 2021-11-19 | 3,680 | 3,745 | 3,675 | 3,730 | 404,600 | 3,730 |
| 2021-11-18 | 3,650 | 3,750 | 3,640 | 3,720 | 493,800 | 3,720 |
| 2021-11-17 | 3,690 | 3,690 | 3,640 | 3,675 | 329,400 | 3,675 |
| 2021-11-16 | 3,660 | 3,695 | 3,655 | 3,665 | 314,600 | 3,665 |
| 2021-11-15 | 3,725 | 3,730 | 3,645 | 3,690 | 417,100 | 3,690 |
| 2021-11-12 | 3,660 | 3,720 | 3,660 | 3,695 | 506,700 | 3,695 |
| 2021-11-11 | 3,615 | 3,705 | 3,615 | 3,670 | 374,000 | 3,670 |
| 2021-11-10 | 3,660 | 3,675 | 3,625 | 3,645 | 368,900 | 3,645 |
| 2021-11-09 | 3,700 | 3,715 | 3,625 | 3,645 | 389,600 | 3,645 |
| 2021-11-08 | 3,740 | 3,750 | 3,680 | 3,715 | 314,200 | 3,715 |
| 2021-11-05 | 3,750 | 3,750 | 3,670 | 3,695 | 359,900 | 3,695 |
| 2021-11-04 | 3,765 | 3,765 | 3,700 | 3,720 | 521,700 | 3,720 |
| 2021-11-02 | 3,700 | 3,730 | 3,670 | 3,675 | 594,200 | 3,675 |
| 2021-11-01 | 3,750 | 3,785 | 3,725 | 3,750 | 942,500 | 3,750 |
| 2021-10-29 | 3,665 | 3,665 | 3,580 | 3,625 | 839,200 | 3,625 |
| 2021-10-28 | 3,650 | 3,685 | 3,595 | 3,665 | 2,400,700 | 3,665 |
| 2021-10-27 | 3,610 | 3,720 | 3,560 | 3,715 | 2,368,400 | 3,715 |
| 2021-10-26 | 3,465 | 3,495 | 3,450 | 3,470 | 1,042,900 | 3,470 |
| 2021-10-25 | 3,355 | 3,430 | 3,355 | 3,425 | 690,600 | 3,425 |
| 2021-10-22 | 3,305 | 3,425 | 3,300 | 3,405 | 654,300 | 3,405 |
| 2021-10-21 | 3,445 | 3,460 | 3,345 | 3,350 | 721,800 | 3,350 |
| 2021-10-20 | 3,300 | 3,385 | 3,300 | 3,375 | 1,132,000 | 3,375 |
| 2021-10-19 | 3,235 | 3,255 | 3,210 | 3,235 | 407,200 | 3,235 |
| 2021-10-18 | 3,260 | 3,295 | 3,225 | 3,250 | 499,700 | 3,250 |
| 2021-10-15 | 3,210 | 3,280 | 3,210 | 3,280 | 537,800 | 3,280 |
| 2021-10-14 | 3,145 | 3,215 | 3,115 | 3,205 | 499,500 | 3,205 |
| 2021-10-13 | 3,160 | 3,180 | 3,115 | 3,145 | 402,900 | 3,145 |
| 2021-10-12 | 3,185 | 3,215 | 3,175 | 3,190 | 504,100 | 3,190 |
| 2021-10-11 | 3,175 | 3,230 | 3,160 | 3,215 | 520,000 | 3,215 |
| 2021-10-08 | 3,135 | 3,180 | 3,120 | 3,155 | 705,300 | 3,155 |
| 2021-10-07 | 3,120 | 3,125 | 3,070 | 3,085 | 461,200 | 3,085 |
| 2021-10-06 | 3,125 | 3,185 | 3,045 | 3,100 | 875,300 | 3,100 |
| 2021-10-05 | 3,120 | 3,140 | 3,035 | 3,075 | 618,100 | 3,075 |
| 2021-10-04 | 3,145 | 3,225 | 3,135 | 3,160 | 776,200 | 3,160 |
| 2021-10-01 | 3,150 | 3,155 | 3,080 | 3,105 | 728,600 | 3,105 |
| 2021-09-30 | 3,175 | 3,200 | 3,160 | 3,175 | 899,300 | 3,175 |
| 2021-09-29 | 3,180 | 3,230 | 3,160 | 3,190 | 861,300 | 3,190 |
| 2021-09-28 | 3,155 | 3,255 | 3,145 | 3,255 | 853,300 | 3,255 |
| 2021-09-27 | 3,140 | 3,170 | 3,125 | 3,135 | 721,900 | 3,135 |
| 2021-09-24 | 3,185 | 3,185 | 3,140 | 3,150 | 795,600 | 3,150 |
| 2021-09-22 | 3,160 | 3,160 | 3,085 | 3,095 | 655,800 | 3,095 |
| 2021-09-21 | 3,250 | 3,255 | 3,190 | 3,190 | 787,300 | 3,190 |
| 2021-09-17 | 3,395 | 3,405 | 3,345 | 3,375 | 878,800 | 3,375 |
| 2021-09-16 | 3,400 | 3,410 | 3,360 | 3,385 | 506,800 | 3,385 |
| 2021-09-15 | 3,360 | 3,390 | 3,350 | 3,375 | 500,200 | 3,375 |
| 2021-09-14 | 3,375 | 3,405 | 3,340 | 3,390 | 744,800 | 3,390 |
| 2021-09-13 | 3,315 | 3,345 | 3,290 | 3,345 | 558,600 | 3,345 |
| 2021-09-10 | 3,295 | 3,295 | 3,250 | 3,290 | 990,400 | 3,290 |
| 2021-09-09 | 3,275 | 3,290 | 3,245 | 3,260 | 532,300 | 3,260 |
| 2021-09-08 | 3,330 | 3,345 | 3,290 | 3,320 | 813,400 | 3,320 |
| 2021-09-07 | 3,380 | 3,390 | 3,345 | 3,355 | 433,200 | 3,355 |
| 2021-09-06 | 3,415 | 3,415 | 3,310 | 3,375 | 734,600 | 3,375 |
| 2021-09-03 | 3,310 | 3,370 | 3,280 | 3,355 | 919,700 | 3,355 |
| 2021-09-02 | 3,240 | 3,265 | 3,205 | 3,225 | 525,600 | 3,225 |
| 2021-09-01 | 3,180 | 3,240 | 3,170 | 3,230 | 735,200 | 3,230 |
| 2021-08-31 | 3,120 | 3,160 | 3,090 | 3,155 | 769,000 | 3,155 |
| 2021-08-30 | 3,135 | 3,165 | 3,105 | 3,105 | 438,800 | 3,105 |
| 2021-08-27 | 3,080 | 3,100 | 3,040 | 3,090 | 309,200 | 3,090 |
| 2021-08-26 | 3,180 | 3,200 | 3,100 | 3,115 | 455,900 | 3,115 |
| 2021-08-25 | 3,140 | 3,185 | 3,130 | 3,165 | 557,700 | 3,165 |
| 2021-08-24 | 3,105 | 3,125 | 3,070 | 3,105 | 578,100 | 3,105 |
| 2021-08-23 | 3,030 | 3,105 | 3,025 | 3,085 | 730,700 | 3,085 |
| 2021-08-20 | 2,942 | 3,015 | 2,914 | 2,980 | 1,255,300 | 2,980 |
| 2021-08-19 | 3,000 | 3,015 | 2,974 | 2,979 | 544,100 | 2,979 |
| 2021-08-18 | 3,020 | 3,045 | 3,010 | 3,030 | 257,900 | 3,030 |
| 2021-08-17 | 3,055 | 3,090 | 3,050 | 3,050 | 248,200 | 3,050 |
| 2021-08-16 | 3,085 | 3,090 | 3,040 | 3,065 | 399,300 | 3,065 |
| 2021-08-13 | 3,220 | 3,220 | 3,130 | 3,140 | 525,400 | 3,140 |
| 2021-08-12 | 3,195 | 3,230 | 3,185 | 3,185 | 496,700 | 3,185 |
| 2021-08-11 | 3,125 | 3,160 | 3,110 | 3,160 | 424,500 | 3,160 |
| 2021-08-10 | 3,095 | 3,125 | 3,035 | 3,060 | 468,500 | 3,060 |
| 2021-08-06 | 3,020 | 3,065 | 3,020 | 3,050 | 229,600 | 3,050 |
| 2021-08-05 | 3,005 | 3,070 | 3,005 | 3,040 | 276,900 | 3,040 |
| 2021-08-04 | 3,045 | 3,050 | 3,020 | 3,035 | 328,700 | 3,035 |
| 2021-08-03 | 3,035 | 3,065 | 3,025 | 3,050 | 325,300 | 3,050 |
| 2021-08-02 | 3,105 | 3,130 | 3,075 | 3,080 | 344,500 | 3,080 |
| 2021-07-30 | 3,110 | 3,130 | 3,050 | 3,075 | 629,900 | 3,075 |
| 2021-07-29 | 3,070 | 3,165 | 3,065 | 3,115 | 879,300 | 3,115 |
| 2021-07-28 | 3,210 | 3,235 | 3,170 | 3,195 | 427,300 | 3,195 |
| 2021-07-27 | 3,230 | 3,255 | 3,210 | 3,225 | 466,300 | 3,225 |
| 2021-07-26 | 3,205 | 3,235 | 3,180 | 3,190 | 339,100 | 3,190 |
| 2021-07-21 | 3,190 | 3,195 | 3,145 | 3,155 | 404,100 | 3,155 |
| 2021-07-20 | 3,135 | 3,170 | 3,115 | 3,130 | 562,300 | 3,130 |
| 2021-07-19 | 3,190 | 3,215 | 3,175 | 3,205 | 414,800 | 3,205 |
| 2021-07-16 | 3,250 | 3,295 | 3,230 | 3,250 | 476,200 | 3,250 |
| 2021-07-15 | 3,305 | 3,305 | 3,250 | 3,255 | 400,600 | 3,255 |
| 2021-07-14 | 3,290 | 3,350 | 3,280 | 3,340 | 405,400 | 3,340 |
| 2021-07-13 | 3,310 | 3,355 | 3,310 | 3,325 | 342,500 | 3,325 |
| 2021-07-12 | 3,310 | 3,340 | 3,285 | 3,305 | 533,200 | 3,305 |
| 2021-07-09 | 3,175 | 3,220 | 3,145 | 3,210 | 993,500 | 3,210 |
| 2021-07-08 | 3,290 | 3,295 | 3,235 | 3,245 | 593,100 | 3,245 |
| 2021-07-07 | 3,320 | 3,340 | 3,280 | 3,280 | 657,800 | 3,280 |
| 2021-07-06 | 3,395 | 3,405 | 3,365 | 3,390 | 265,300 | 3,390 |
| 2021-07-05 | 3,435 | 3,435 | 3,380 | 3,395 | 224,900 | 3,395 |
| 2021-07-02 | 3,420 | 3,435 | 3,400 | 3,425 | 445,800 | 3,425 |
| 2021-07-01 | 3,420 | 3,440 | 3,380 | 3,430 | 326,400 | 3,430 |
| 2021-06-30 | 3,385 | 3,425 | 3,360 | 3,395 | 470,800 | 3,395 |
| 2021-06-29 | 3,405 | 3,430 | 3,375 | 3,415 | 447,100 | 3,415 |
| 2021-06-28 | 3,460 | 3,465 | 3,430 | 3,435 | 355,000 | 3,435 |
| 2021-06-25 | 3,535 | 3,540 | 3,440 | 3,440 | 352,400 | 3,440 |
| 2021-06-24 | 3,490 | 3,510 | 3,455 | 3,475 | 419,500 | 3,475 |
| 2021-06-23 | 3,355 | 3,595 | 3,335 | 3,510 | 1,364,100 | 3,510 |
| 2021-06-22 | 3,365 | 3,370 | 3,320 | 3,355 | 692,000 | 3,355 |
| 2021-06-21 | 3,300 | 3,320 | 3,215 | 3,250 | 1,127,100 | 3,250 |
| 2021-06-18 | 3,385 | 3,400 | 3,345 | 3,370 | 462,900 | 3,370 |
| 2021-06-17 | 3,425 | 3,440 | 3,345 | 3,385 | 636,000 | 3,385 |
| 2021-06-16 | 3,425 | 3,480 | 3,405 | 3,460 | 366,400 | 3,460 |
| 2021-06-15 | 3,455 | 3,495 | 3,425 | 3,425 | 567,100 | 3,425 |
| 2021-06-14 | 3,495 | 3,520 | 3,415 | 3,455 | 384,100 | 3,455 |
| 2021-06-11 | 3,545 | 3,545 | 3,465 | 3,475 | 694,700 | 3,475 |
| 2021-06-10 | 3,500 | 3,595 | 3,495 | 3,560 | 455,500 | 3,560 |
| 2021-06-09 | 3,590 | 3,595 | 3,540 | 3,545 | 243,000 | 3,545 |
| 2021-06-08 | 3,575 | 3,605 | 3,545 | 3,565 | 380,600 | 3,565 |
| 2021-06-07 | 3,590 | 3,625 | 3,555 | 3,560 | 691,500 | 3,560 |
| 2021-06-04 | 3,710 | 3,710 | 3,665 | 3,685 | 317,600 | 3,685 |
| 2021-06-03 | 3,695 | 3,750 | 3,685 | 3,690 | 349,600 | 3,690 |
| 2021-06-02 | 3,660 | 3,725 | 3,655 | 3,710 | 458,000 | 3,710 |
| 2021-06-01 | 3,660 | 3,685 | 3,630 | 3,685 | 295,900 | 3,685 |
| 2021-05-31 | 3,700 | 3,700 | 3,605 | 3,630 | 451,400 | 3,630 |
| 2021-05-28 | 3,705 | 3,740 | 3,675 | 3,735 | 996,700 | 3,735 |
| 2021-05-27 | 3,605 | 3,610 | 3,555 | 3,600 | 1,406,800 | 3,600 |
| 2021-05-26 | 3,560 | 3,630 | 3,560 | 3,605 | 369,900 | 3,605 |
| 2021-05-25 | 3,630 | 3,650 | 3,595 | 3,600 | 410,300 | 3,600 |
| 2021-05-24 | 3,570 | 3,650 | 3,560 | 3,620 | 395,000 | 3,620 |
| 2021-05-21 | 3,515 | 3,585 | 3,515 | 3,555 | 365,400 | 3,555 |
| 2021-05-20 | 3,505 | 3,545 | 3,475 | 3,505 | 328,000 | 3,505 |
| 2021-05-19 | 3,550 | 3,565 | 3,510 | 3,535 | 457,200 | 3,535 |
| 2021-05-18 | 3,570 | 3,635 | 3,535 | 3,615 | 817,600 | 3,615 |
| 2021-05-17 | 3,550 | 3,560 | 3,475 | 3,525 | 386,800 | 3,525 |
| 2021-05-14 | 3,500 | 3,545 | 3,470 | 3,525 | 733,100 | 3,525 |
| 2021-05-13 | 3,505 | 3,550 | 3,415 | 3,440 | 550,000 | 3,440 |
| 2021-05-12 | 3,555 | 3,555 | 3,415 | 3,465 | 740,600 | 3,465 |
| 2021-05-11 | 3,625 | 3,650 | 3,520 | 3,560 | 546,500 | 3,560 |
| 2021-05-10 | 3,570 | 3,650 | 3,560 | 3,650 | 894,800 | 3,650 |
| 2021-05-07 | 3,495 | 3,575 | 3,475 | 3,575 | 1,091,500 | 3,575 |
| 2021-05-06 | 3,385 | 3,480 | 3,375 | 3,465 | 1,151,600 | 3,465 |
| 2021-04-30 | 3,220 | 3,355 | 3,220 | 3,355 | 1,411,200 | 3,355 |
| 2021-04-28 | 3,190 | 3,245 | 3,135 | 3,185 | 1,450,600 | 3,185 |
| 2021-04-27 | 3,255 | 3,290 | 3,240 | 3,260 | 566,600 | 3,260 |
| 2021-04-26 | 3,260 | 3,290 | 3,215 | 3,285 | 592,600 | 3,285 |
| 2021-04-23 | 3,235 | 3,270 | 3,200 | 3,265 | 467,900 | 3,265 |
| 2021-04-22 | 3,250 | 3,280 | 3,215 | 3,275 | 558,900 | 3,275 |
| 2021-04-21 | 3,275 | 3,285 | 3,215 | 3,220 | 806,100 | 3,220 |
| 2021-04-20 | 3,435 | 3,450 | 3,300 | 3,345 | 1,028,100 | 3,345 |
| 2021-04-19 | 3,515 | 3,520 | 3,475 | 3,490 | 441,000 | 3,490 |
| 2021-04-16 | 3,545 | 3,555 | 3,490 | 3,515 | 467,400 | 3,515 |
| 2021-04-15 | 3,520 | 3,600 | 3,515 | 3,540 | 413,400 | 3,540 |
| 2021-04-14 | 3,455 | 3,520 | 3,430 | 3,510 | 360,000 | 3,510 |
| 2021-04-13 | 3,450 | 3,510 | 3,450 | 3,485 | 458,100 | 3,485 |
| 2021-04-12 | 3,490 | 3,500 | 3,445 | 3,445 | 487,800 | 3,445 |
| 2021-04-09 | 3,490 | 3,535 | 3,480 | 3,480 | 580,200 | 3,480 |
| 2021-04-08 | 3,495 | 3,505 | 3,450 | 3,485 | 393,000 | 3,485 |
| 2021-04-07 | 3,475 | 3,490 | 3,435 | 3,480 | 542,700 | 3,480 |
| 2021-04-06 | 3,495 | 3,515 | 3,445 | 3,460 | 443,500 | 3,460 |
| 2021-04-05 | 3,520 | 3,525 | 3,460 | 3,490 | 389,400 | 3,490 |
| 2021-04-02 | 3,535 | 3,535 | 3,440 | 3,465 | 648,700 | 3,465 |
| 2021-04-01 | 3,525 | 3,540 | 3,470 | 3,500 | 567,200 | 3,500 |
| 2021-03-31 | 3,605 | 3,630 | 3,530 | 3,545 | 772,900 | 3,545 |
| 2021-03-30 | 3,560 | 3,640 | 3,535 | 3,640 | 825,400 | 3,640 |
| 2021-03-29 | 3,565 | 3,570 | 3,500 | 3,530 | 726,700 | 3,530 |
| 2021-03-26 | 3,410 | 3,525 | 3,400 | 3,500 | 985,800 | 3,500 |
| 2021-03-25 | 3,295 | 3,360 | 3,270 | 3,345 | 607,700 | 3,345 |
| 2021-03-24 | 3,270 | 3,275 | 3,220 | 3,250 | 840,300 | 3,250 |
| 2021-03-23 | 3,475 | 3,475 | 3,340 | 3,340 | 853,100 | 3,340 |
| 2021-03-22 | 3,470 | 3,505 | 3,445 | 3,470 | 654,700 | 3,470 |
| 2021-03-19 | 3,470 | 3,550 | 3,470 | 3,515 | 669,400 | 3,515 |
| 2021-03-18 | 3,550 | 3,585 | 3,495 | 3,530 | 472,100 | 3,530 |
| 2021-03-17 | 3,520 | 3,530 | 3,450 | 3,480 | 458,600 | 3,480 |
| 2021-03-16 | 3,605 | 3,605 | 3,520 | 3,520 | 621,100 | 3,520 |
| 2021-03-15 | 3,565 | 3,620 | 3,550 | 3,605 | 678,700 | 3,605 |
| 2021-03-12 | 3,520 | 3,560 | 3,480 | 3,530 | 1,126,600 | 3,530 |
| 2021-03-11 | 3,495 | 3,560 | 3,495 | 3,520 | 487,600 | 3,520 |
| 2021-03-10 | 3,455 | 3,495 | 3,440 | 3,485 | 426,700 | 3,485 |
| 2021-03-09 | 3,520 | 3,545 | 3,400 | 3,450 | 594,000 | 3,450 |
| 2021-03-08 | 3,435 | 3,515 | 3,430 | 3,460 | 592,200 | 3,460 |
| 2021-03-05 | 3,365 | 3,415 | 3,335 | 3,390 | 499,100 | 3,390 |
| 2021-03-04 | 3,395 | 3,410 | 3,320 | 3,355 | 405,700 | 3,355 |
| 2021-03-03 | 3,365 | 3,395 | 3,335 | 3,385 | 395,600 | 3,385 |
| 2021-03-02 | 3,370 | 3,395 | 3,320 | 3,325 | 463,200 | 3,325 |
| 2021-03-01 | 3,345 | 3,370 | 3,320 | 3,330 | 517,400 | 3,330 |
| 2021-02-26 | 3,395 | 3,395 | 3,270 | 3,275 | 827,800 | 3,275 |
| 2021-02-25 | 3,425 | 3,470 | 3,395 | 3,445 | 727,500 | 3,445 |
| 2021-02-24 | 3,395 | 3,430 | 3,340 | 3,340 | 702,000 | 3,340 |
| 2021-02-22 | 3,360 | 3,380 | 3,305 | 3,325 | 576,400 | 3,325 |
| 2021-02-19 | 3,235 | 3,255 | 3,180 | 3,225 | 343,600 | 3,225 |
| 2021-02-18 | 3,355 | 3,375 | 3,215 | 3,230 | 574,000 | 3,230 |
| 2021-02-17 | 3,325 | 3,400 | 3,310 | 3,355 | 1,055,500 | 3,355 |
| 2021-02-16 | 3,200 | 3,320 | 3,200 | 3,285 | 815,300 | 3,285 |
| 2021-02-15 | 3,140 | 3,230 | 3,130 | 3,230 | 707,900 | 3,230 |
| 2021-02-12 | 3,060 | 3,100 | 3,045 | 3,080 | 768,900 | 3,080 |
| 2021-02-10 | 3,020 | 3,115 | 3,020 | 3,095 | 658,600 | 3,095 |
| 2021-02-09 | 3,015 | 3,045 | 2,982 | 3,010 | 475,100 | 3,010 |
| 2021-02-08 | 2,970 | 3,020 | 2,945 | 3,010 | 948,200 | 3,010 |
| 2021-02-05 | 3,030 | 3,040 | 2,974 | 2,978 | 635,700 | 2,978 |
| 2021-02-04 | 3,025 | 3,025 | 2,980 | 2,980 | 727,700 | 2,980 |
| 2021-02-03 | 2,940 | 3,085 | 2,931 | 3,025 | 1,312,000 | 3,025 |
| 2021-02-02 | 2,904 | 2,945 | 2,870 | 2,944 | 697,500 | 2,944 |
| 2021-02-01 | 2,870 | 2,920 | 2,820 | 2,903 | 1,413,800 | 2,903 |
| 2021-01-29 | 3,120 | 3,125 | 3,025 | 3,040 | 786,200 | 3,040 |
| 2021-01-28 | 3,105 | 3,180 | 3,095 | 3,145 | 2,165,300 | 3,145 |
| 2021-01-27 | 3,205 | 3,205 | 3,140 | 3,175 | 907,700 | 3,175 |
| 2021-01-26 | 3,190 | 3,210 | 3,150 | 3,170 | 583,200 | 3,170 |
| 2021-01-25 | 3,210 | 3,260 | 3,190 | 3,220 | 655,700 | 3,220 |
| 2021-01-22 | 3,170 | 3,205 | 3,160 | 3,200 | 467,300 | 3,200 |
| 2021-01-21 | 3,215 | 3,235 | 3,200 | 3,220 | 442,600 | 3,220 |
| 2021-01-20 | 3,160 | 3,190 | 3,150 | 3,170 | 372,900 | 3,170 |
| 2021-01-19 | 3,145 | 3,190 | 3,140 | 3,160 | 387,900 | 3,160 |
| 2021-01-18 | 3,190 | 3,205 | 3,110 | 3,130 | 608,800 | 3,130 |
| 2021-01-15 | 3,235 | 3,290 | 3,225 | 3,235 | 840,900 | 3,235 |
| 2021-01-14 | 3,145 | 3,215 | 3,125 | 3,185 | 626,600 | 3,185 |
| 2021-01-13 | 3,120 | 3,190 | 3,115 | 3,175 | 563,600 | 3,175 |
| 2021-01-12 | 3,115 | 3,165 | 3,085 | 3,090 | 596,200 | 3,090 |
| 2021-01-08 | 3,070 | 3,105 | 3,030 | 3,100 | 1,030,000 | 3,100 |
| 2021-01-07 | 2,975 | 3,095 | 2,965 | 3,050 | 1,170,100 | 3,050 |
| 2021-01-06 | 2,892 | 2,933 | 2,879 | 2,918 | 678,900 | 2,918 |
| 2021-01-05 | 2,945 | 2,953 | 2,883 | 2,912 | 565,200 | 2,912 |
| 2021-01-04 | 2,976 | 2,987 | 2,896 | 2,958 | 597,600 | 2,958 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
