6310 井関農機(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 | 1,370 | 1,399 | 1,363 | 1,382 | 61,400 | 1,382 |
| 2021-12-29 | 1,366 | 1,381 | 1,361 | 1,381 | 70,400 | 1,381 |
| 2021-12-28 | 1,388 | 1,394 | 1,377 | 1,391 | 121,700 | 1,391 |
| 2021-12-27 | 1,396 | 1,396 | 1,358 | 1,371 | 110,200 | 1,371 |
| 2021-12-24 | 1,400 | 1,400 | 1,372 | 1,379 | 70,900 | 1,379 |
| 2021-12-23 | 1,387 | 1,395 | 1,378 | 1,389 | 57,100 | 1,389 |
| 2021-12-22 | 1,379 | 1,382 | 1,362 | 1,365 | 75,200 | 1,365 |
| 2021-12-21 | 1,367 | 1,387 | 1,351 | 1,360 | 131,000 | 1,360 |
| 2021-12-20 | 1,417 | 1,419 | 1,357 | 1,357 | 185,500 | 1,357 |
| 2021-12-17 | 1,435 | 1,446 | 1,417 | 1,428 | 94,100 | 1,428 |
| 2021-12-16 | 1,448 | 1,452 | 1,431 | 1,433 | 79,100 | 1,433 |
| 2021-12-15 | 1,419 | 1,436 | 1,415 | 1,429 | 57,200 | 1,429 |
| 2021-12-14 | 1,437 | 1,440 | 1,416 | 1,425 | 71,100 | 1,425 |
| 2021-12-13 | 1,452 | 1,458 | 1,430 | 1,437 | 73,000 | 1,437 |
| 2021-12-10 | 1,468 | 1,473 | 1,433 | 1,441 | 115,600 | 1,441 |
| 2021-12-09 | 1,484 | 1,489 | 1,454 | 1,462 | 68,000 | 1,462 |
| 2021-12-08 | 1,512 | 1,512 | 1,482 | 1,484 | 90,700 | 1,484 |
| 2021-12-07 | 1,466 | 1,500 | 1,451 | 1,500 | 97,600 | 1,500 |
| 2021-12-06 | 1,480 | 1,483 | 1,435 | 1,438 | 114,600 | 1,438 |
| 2021-12-03 | 1,426 | 1,468 | 1,424 | 1,468 | 97,000 | 1,468 |
| 2021-12-02 | 1,397 | 1,438 | 1,395 | 1,419 | 198,500 | 1,419 |
| 2021-12-01 | 1,399 | 1,421 | 1,379 | 1,405 | 99,700 | 1,405 |
| 2021-11-30 | 1,453 | 1,471 | 1,409 | 1,409 | 155,300 | 1,409 |
| 2021-11-29 | 1,422 | 1,468 | 1,417 | 1,430 | 157,500 | 1,430 |
| 2021-11-26 | 1,505 | 1,506 | 1,464 | 1,473 | 152,600 | 1,473 |
| 2021-11-25 | 1,543 | 1,543 | 1,513 | 1,521 | 62,000 | 1,521 |
| 2021-11-24 | 1,544 | 1,549 | 1,522 | 1,530 | 77,400 | 1,530 |
| 2021-11-22 | 1,514 | 1,539 | 1,506 | 1,533 | 110,200 | 1,533 |
| 2021-11-19 | 1,510 | 1,537 | 1,501 | 1,534 | 98,600 | 1,534 |
| 2021-11-18 | 1,512 | 1,515 | 1,483 | 1,509 | 160,500 | 1,509 |
| 2021-11-17 | 1,550 | 1,550 | 1,491 | 1,518 | 275,600 | 1,518 |
| 2021-11-16 | 1,590 | 1,604 | 1,544 | 1,544 | 372,800 | 1,544 |
| 2021-11-15 | 1,682 | 1,682 | 1,537 | 1,561 | 663,200 | 1,561 |
| 2021-11-12 | 1,671 | 1,731 | 1,671 | 1,707 | 118,600 | 1,707 |
| 2021-11-11 | 1,652 | 1,678 | 1,641 | 1,671 | 137,400 | 1,671 |
| 2021-11-10 | 1,671 | 1,677 | 1,646 | 1,653 | 92,800 | 1,653 |
| 2021-11-09 | 1,684 | 1,707 | 1,673 | 1,673 | 85,000 | 1,673 |
| 2021-11-08 | 1,726 | 1,726 | 1,668 | 1,671 | 85,500 | 1,671 |
| 2021-11-05 | 1,732 | 1,756 | 1,708 | 1,721 | 120,000 | 1,721 |
| 2021-11-04 | 1,710 | 1,764 | 1,710 | 1,745 | 189,600 | 1,745 |
| 2021-11-02 | 1,705 | 1,728 | 1,704 | 1,707 | 72,700 | 1,707 |
| 2021-11-01 | 1,682 | 1,703 | 1,670 | 1,703 | 108,000 | 1,703 |
| 2021-10-29 | 1,654 | 1,670 | 1,637 | 1,642 | 96,500 | 1,642 |
| 2021-10-28 | 1,645 | 1,671 | 1,640 | 1,652 | 73,300 | 1,652 |
| 2021-10-27 | 1,653 | 1,667 | 1,646 | 1,656 | 58,500 | 1,656 |
| 2021-10-26 | 1,662 | 1,677 | 1,650 | 1,665 | 47,000 | 1,665 |
| 2021-10-25 | 1,607 | 1,657 | 1,607 | 1,646 | 68,500 | 1,646 |
| 2021-10-22 | 1,602 | 1,634 | 1,600 | 1,628 | 62,800 | 1,628 |
| 2021-10-21 | 1,638 | 1,652 | 1,608 | 1,609 | 68,900 | 1,609 |
| 2021-10-20 | 1,672 | 1,686 | 1,633 | 1,639 | 66,500 | 1,639 |
| 2021-10-19 | 1,657 | 1,666 | 1,636 | 1,650 | 68,200 | 1,650 |
| 2021-10-18 | 1,655 | 1,667 | 1,635 | 1,656 | 70,300 | 1,656 |
| 2021-10-15 | 1,579 | 1,630 | 1,579 | 1,626 | 84,100 | 1,626 |
| 2021-10-14 | 1,550 | 1,573 | 1,545 | 1,573 | 80,500 | 1,573 |
| 2021-10-13 | 1,575 | 1,577 | 1,545 | 1,554 | 82,800 | 1,554 |
| 2021-10-12 | 1,586 | 1,599 | 1,570 | 1,577 | 101,700 | 1,577 |
| 2021-10-11 | 1,548 | 1,592 | 1,536 | 1,592 | 111,900 | 1,592 |
| 2021-10-08 | 1,568 | 1,581 | 1,552 | 1,553 | 109,300 | 1,553 |
| 2021-10-07 | 1,576 | 1,580 | 1,545 | 1,552 | 128,600 | 1,552 |
| 2021-10-06 | 1,602 | 1,618 | 1,550 | 1,560 | 161,300 | 1,560 |
| 2021-10-05 | 1,589 | 1,589 | 1,549 | 1,581 | 185,200 | 1,581 |
| 2021-10-04 | 1,644 | 1,644 | 1,600 | 1,605 | 102,300 | 1,605 |
| 2021-10-01 | 1,655 | 1,655 | 1,599 | 1,604 | 195,400 | 1,604 |
| 2021-09-30 | 1,694 | 1,700 | 1,666 | 1,671 | 95,400 | 1,671 |
| 2021-09-29 | 1,684 | 1,704 | 1,675 | 1,694 | 115,500 | 1,694 |
| 2021-09-28 | 1,721 | 1,726 | 1,695 | 1,723 | 82,200 | 1,723 |
| 2021-09-27 | 1,760 | 1,774 | 1,730 | 1,730 | 60,600 | 1,730 |
| 2021-09-24 | 1,760 | 1,769 | 1,738 | 1,756 | 104,600 | 1,756 |
| 2021-09-22 | 1,720 | 1,729 | 1,701 | 1,702 | 90,700 | 1,702 |
| 2021-09-21 | 1,718 | 1,760 | 1,715 | 1,735 | 127,700 | 1,735 |
| 2021-09-17 | 1,763 | 1,807 | 1,763 | 1,799 | 85,500 | 1,799 |
| 2021-09-16 | 1,813 | 1,814 | 1,761 | 1,777 | 148,500 | 1,777 |
| 2021-09-15 | 1,815 | 1,825 | 1,800 | 1,811 | 57,600 | 1,811 |
| 2021-09-14 | 1,820 | 1,837 | 1,810 | 1,837 | 96,100 | 1,837 |
| 2021-09-13 | 1,800 | 1,835 | 1,784 | 1,833 | 96,100 | 1,833 |
| 2021-09-10 | 1,805 | 1,833 | 1,796 | 1,817 | 141,300 | 1,817 |
| 2021-09-09 | 1,850 | 1,863 | 1,809 | 1,813 | 187,300 | 1,813 |
| 2021-09-08 | 1,790 | 1,865 | 1,786 | 1,860 | 230,500 | 1,860 |
| 2021-09-07 | 1,769 | 1,847 | 1,762 | 1,801 | 338,700 | 1,801 |
| 2021-09-06 | 1,685 | 1,763 | 1,660 | 1,743 | 224,600 | 1,743 |
| 2021-09-03 | 1,630 | 1,668 | 1,628 | 1,660 | 99,800 | 1,660 |
| 2021-09-02 | 1,619 | 1,629 | 1,590 | 1,612 | 87,100 | 1,612 |
| 2021-09-01 | 1,580 | 1,633 | 1,578 | 1,626 | 95,100 | 1,626 |
| 2021-08-31 | 1,553 | 1,591 | 1,542 | 1,580 | 84,600 | 1,580 |
| 2021-08-30 | 1,536 | 1,549 | 1,531 | 1,542 | 54,100 | 1,542 |
| 2021-08-27 | 1,546 | 1,546 | 1,511 | 1,530 | 73,800 | 1,530 |
| 2021-08-26 | 1,569 | 1,575 | 1,533 | 1,546 | 70,000 | 1,546 |
| 2021-08-25 | 1,550 | 1,607 | 1,548 | 1,553 | 110,300 | 1,553 |
| 2021-08-24 | 1,518 | 1,539 | 1,488 | 1,537 | 203,000 | 1,537 |
| 2021-08-23 | 1,537 | 1,553 | 1,506 | 1,506 | 120,400 | 1,506 |
| 2021-08-20 | 1,569 | 1,569 | 1,514 | 1,514 | 113,500 | 1,514 |
| 2021-08-19 | 1,620 | 1,623 | 1,555 | 1,555 | 133,000 | 1,555 |
| 2021-08-18 | 1,618 | 1,645 | 1,591 | 1,611 | 123,000 | 1,611 |
| 2021-08-17 | 1,672 | 1,689 | 1,632 | 1,632 | 139,700 | 1,632 |
| 2021-08-16 | 1,733 | 1,744 | 1,665 | 1,694 | 204,400 | 1,694 |
| 2021-08-13 | 1,761 | 1,769 | 1,714 | 1,720 | 162,900 | 1,720 |
| 2021-08-12 | 1,655 | 1,760 | 1,645 | 1,741 | 448,100 | 1,741 |
| 2021-08-11 | 1,596 | 1,604 | 1,564 | 1,575 | 55,100 | 1,575 |
| 2021-08-10 | 1,579 | 1,635 | 1,566 | 1,575 | 156,800 | 1,575 |
| 2021-08-06 | 1,516 | 1,542 | 1,512 | 1,540 | 56,000 | 1,540 |
| 2021-08-05 | 1,525 | 1,534 | 1,505 | 1,508 | 62,400 | 1,508 |
| 2021-08-04 | 1,558 | 1,558 | 1,515 | 1,527 | 69,100 | 1,527 |
| 2021-08-03 | 1,540 | 1,557 | 1,531 | 1,547 | 70,200 | 1,547 |
| 2021-08-02 | 1,510 | 1,545 | 1,499 | 1,543 | 73,100 | 1,543 |
| 2021-07-30 | 1,511 | 1,518 | 1,479 | 1,483 | 57,600 | 1,483 |
| 2021-07-29 | 1,500 | 1,529 | 1,479 | 1,528 | 211,500 | 1,528 |
| 2021-07-28 | 1,490 | 1,505 | 1,483 | 1,495 | 41,000 | 1,495 |
| 2021-07-27 | 1,498 | 1,509 | 1,495 | 1,500 | 75,600 | 1,500 |
| 2021-07-26 | 1,489 | 1,489 | 1,471 | 1,486 | 58,300 | 1,486 |
| 2021-07-21 | 1,449 | 1,459 | 1,438 | 1,448 | 57,800 | 1,448 |
| 2021-07-20 | 1,440 | 1,450 | 1,429 | 1,442 | 73,100 | 1,442 |
| 2021-07-19 | 1,483 | 1,483 | 1,446 | 1,464 | 61,300 | 1,464 |
| 2021-07-16 | 1,481 | 1,493 | 1,468 | 1,493 | 48,300 | 1,493 |
| 2021-07-15 | 1,488 | 1,501 | 1,483 | 1,485 | 66,700 | 1,485 |
| 2021-07-14 | 1,514 | 1,516 | 1,491 | 1,494 | 57,100 | 1,494 |
| 2021-07-13 | 1,489 | 1,526 | 1,485 | 1,518 | 73,500 | 1,518 |
| 2021-07-12 | 1,469 | 1,486 | 1,462 | 1,480 | 63,300 | 1,480 |
| 2021-07-09 | 1,420 | 1,432 | 1,403 | 1,427 | 131,500 | 1,427 |
| 2021-07-08 | 1,498 | 1,498 | 1,450 | 1,450 | 84,000 | 1,450 |
| 2021-07-07 | 1,484 | 1,512 | 1,475 | 1,499 | 51,000 | 1,499 |
| 2021-07-06 | 1,501 | 1,513 | 1,494 | 1,503 | 39,500 | 1,503 |
| 2021-07-05 | 1,508 | 1,517 | 1,497 | 1,510 | 59,700 | 1,510 |
| 2021-07-02 | 1,495 | 1,519 | 1,487 | 1,518 | 71,200 | 1,518 |
| 2021-07-01 | 1,495 | 1,495 | 1,472 | 1,486 | 53,100 | 1,486 |
| 2021-06-30 | 1,483 | 1,496 | 1,480 | 1,480 | 64,600 | 1,480 |
| 2021-06-29 | 1,508 | 1,508 | 1,476 | 1,483 | 62,500 | 1,483 |
| 2021-06-28 | 1,522 | 1,532 | 1,504 | 1,520 | 54,300 | 1,520 |
| 2021-06-25 | 1,552 | 1,553 | 1,513 | 1,518 | 85,500 | 1,518 |
| 2021-06-24 | 1,540 | 1,565 | 1,531 | 1,534 | 68,700 | 1,534 |
| 2021-06-23 | 1,525 | 1,566 | 1,520 | 1,559 | 133,000 | 1,559 |
| 2021-06-22 | 1,520 | 1,528 | 1,495 | 1,517 | 99,600 | 1,517 |
| 2021-06-21 | 1,471 | 1,492 | 1,465 | 1,482 | 133,500 | 1,482 |
| 2021-06-18 | 1,500 | 1,543 | 1,497 | 1,511 | 121,900 | 1,511 |
| 2021-06-17 | 1,502 | 1,520 | 1,490 | 1,514 | 97,800 | 1,514 |
| 2021-06-16 | 1,514 | 1,530 | 1,488 | 1,489 | 238,500 | 1,489 |
| 2021-06-15 | 1,446 | 1,465 | 1,436 | 1,454 | 81,900 | 1,454 |
| 2021-06-14 | 1,420 | 1,423 | 1,399 | 1,422 | 62,400 | 1,422 |
| 2021-06-11 | 1,426 | 1,426 | 1,409 | 1,416 | 70,200 | 1,416 |
| 2021-06-10 | 1,422 | 1,436 | 1,413 | 1,433 | 30,900 | 1,433 |
| 2021-06-09 | 1,433 | 1,448 | 1,429 | 1,435 | 47,500 | 1,435 |
| 2021-06-08 | 1,455 | 1,455 | 1,427 | 1,427 | 62,600 | 1,427 |
| 2021-06-07 | 1,480 | 1,480 | 1,450 | 1,455 | 101,300 | 1,455 |
| 2021-06-04 | 1,482 | 1,490 | 1,457 | 1,489 | 129,400 | 1,489 |
| 2021-06-03 | 1,401 | 1,448 | 1,398 | 1,437 | 105,400 | 1,437 |
| 2021-06-02 | 1,402 | 1,420 | 1,395 | 1,401 | 104,200 | 1,401 |
| 2021-06-01 | 1,368 | 1,403 | 1,366 | 1,390 | 101,400 | 1,390 |
| 2021-05-31 | 1,385 | 1,390 | 1,355 | 1,363 | 79,700 | 1,363 |
| 2021-05-28 | 1,374 | 1,385 | 1,355 | 1,385 | 97,900 | 1,385 |
| 2021-05-27 | 1,325 | 1,373 | 1,325 | 1,368 | 424,600 | 1,368 |
| 2021-05-26 | 1,334 | 1,340 | 1,319 | 1,321 | 204,000 | 1,321 |
| 2021-05-25 | 1,390 | 1,390 | 1,349 | 1,355 | 207,700 | 1,355 |
| 2021-05-24 | 1,400 | 1,404 | 1,379 | 1,396 | 157,500 | 1,396 |
| 2021-05-21 | 1,425 | 1,432 | 1,405 | 1,422 | 90,400 | 1,422 |
| 2021-05-20 | 1,421 | 1,444 | 1,420 | 1,424 | 99,700 | 1,424 |
| 2021-05-19 | 1,455 | 1,455 | 1,423 | 1,428 | 98,500 | 1,428 |
| 2021-05-18 | 1,476 | 1,487 | 1,459 | 1,483 | 97,900 | 1,483 |
| 2021-05-17 | 1,537 | 1,551 | 1,474 | 1,488 | 103,900 | 1,488 |
| 2021-05-14 | 1,562 | 1,579 | 1,512 | 1,523 | 100,400 | 1,523 |
| 2021-05-13 | 1,486 | 1,504 | 1,461 | 1,462 | 91,100 | 1,462 |
| 2021-05-12 | 1,557 | 1,557 | 1,490 | 1,502 | 99,400 | 1,502 |
| 2021-05-11 | 1,611 | 1,644 | 1,574 | 1,579 | 56,100 | 1,579 |
| 2021-05-10 | 1,602 | 1,644 | 1,602 | 1,636 | 19,100 | 1,636 |
| 2021-05-07 | 1,634 | 1,635 | 1,610 | 1,610 | 25,700 | 1,610 |
| 2021-05-06 | 1,566 | 1,621 | 1,557 | 1,614 | 56,700 | 1,614 |
| 2021-04-30 | 1,551 | 1,577 | 1,551 | 1,556 | 63,100 | 1,556 |
| 2021-04-28 | 1,568 | 1,571 | 1,545 | 1,551 | 42,800 | 1,551 |
| 2021-04-27 | 1,572 | 1,595 | 1,550 | 1,576 | 44,800 | 1,576 |
| 2021-04-26 | 1,565 | 1,574 | 1,543 | 1,562 | 60,500 | 1,562 |
| 2021-04-23 | 1,552 | 1,574 | 1,544 | 1,555 | 42,800 | 1,555 |
| 2021-04-22 | 1,618 | 1,620 | 1,564 | 1,573 | 45,700 | 1,573 |
| 2021-04-21 | 1,611 | 1,614 | 1,562 | 1,578 | 61,700 | 1,578 |
| 2021-04-20 | 1,702 | 1,702 | 1,638 | 1,643 | 53,300 | 1,643 |
| 2021-04-19 | 1,741 | 1,761 | 1,714 | 1,715 | 40,300 | 1,715 |
| 2021-04-16 | 1,730 | 1,769 | 1,729 | 1,758 | 44,800 | 1,758 |
| 2021-04-15 | 1,685 | 1,741 | 1,685 | 1,731 | 48,800 | 1,731 |
| 2021-04-14 | 1,684 | 1,695 | 1,672 | 1,685 | 29,300 | 1,685 |
| 2021-04-13 | 1,659 | 1,696 | 1,659 | 1,684 | 37,600 | 1,684 |
| 2021-04-12 | 1,655 | 1,674 | 1,639 | 1,667 | 50,600 | 1,667 |
| 2021-04-09 | 1,640 | 1,667 | 1,635 | 1,658 | 48,300 | 1,658 |
| 2021-04-08 | 1,654 | 1,669 | 1,631 | 1,632 | 37,300 | 1,632 |
| 2021-04-07 | 1,642 | 1,677 | 1,639 | 1,675 | 64,900 | 1,675 |
| 2021-04-06 | 1,640 | 1,674 | 1,640 | 1,655 | 52,600 | 1,655 |
| 2021-04-05 | 1,647 | 1,658 | 1,631 | 1,648 | 44,600 | 1,648 |
| 2021-04-02 | 1,668 | 1,670 | 1,634 | 1,644 | 27,400 | 1,644 |
| 2021-04-01 | 1,647 | 1,663 | 1,640 | 1,650 | 21,700 | 1,650 |
| 2021-03-31 | 1,654 | 1,676 | 1,646 | 1,649 | 48,400 | 1,649 |
| 2021-03-30 | 1,668 | 1,675 | 1,628 | 1,663 | 39,300 | 1,663 |
| 2021-03-29 | 1,652 | 1,670 | 1,639 | 1,667 | 60,700 | 1,667 |
| 2021-03-26 | 1,640 | 1,653 | 1,624 | 1,650 | 38,000 | 1,650 |
| 2021-03-25 | 1,632 | 1,637 | 1,595 | 1,620 | 58,400 | 1,620 |
| 2021-03-24 | 1,630 | 1,630 | 1,585 | 1,594 | 41,600 | 1,594 |
| 2021-03-23 | 1,685 | 1,685 | 1,634 | 1,637 | 37,100 | 1,637 |
| 2021-03-22 | 1,654 | 1,690 | 1,635 | 1,685 | 47,100 | 1,685 |
| 2021-03-19 | 1,661 | 1,683 | 1,639 | 1,681 | 59,800 | 1,681 |
| 2021-03-18 | 1,675 | 1,675 | 1,625 | 1,659 | 47,700 | 1,659 |
| 2021-03-17 | 1,676 | 1,676 | 1,645 | 1,675 | 38,600 | 1,675 |
| 2021-03-16 | 1,679 | 1,684 | 1,651 | 1,663 | 39,600 | 1,663 |
| 2021-03-15 | 1,668 | 1,689 | 1,660 | 1,678 | 41,600 | 1,678 |
| 2021-03-12 | 1,680 | 1,680 | 1,641 | 1,668 | 44,900 | 1,668 |
| 2021-03-11 | 1,675 | 1,679 | 1,662 | 1,671 | 32,400 | 1,671 |
| 2021-03-10 | 1,656 | 1,669 | 1,622 | 1,662 | 43,000 | 1,662 |
| 2021-03-09 | 1,580 | 1,675 | 1,580 | 1,675 | 93,600 | 1,675 |
| 2021-03-08 | 1,596 | 1,599 | 1,562 | 1,573 | 45,000 | 1,573 |
| 2021-03-05 | 1,547 | 1,598 | 1,523 | 1,594 | 86,500 | 1,594 |
| 2021-03-04 | 1,539 | 1,551 | 1,506 | 1,540 | 42,600 | 1,540 |
| 2021-03-03 | 1,515 | 1,538 | 1,505 | 1,538 | 34,300 | 1,538 |
| 2021-03-02 | 1,533 | 1,545 | 1,501 | 1,515 | 45,300 | 1,515 |
| 2021-03-01 | 1,497 | 1,541 | 1,497 | 1,541 | 38,700 | 1,541 |
| 2021-02-26 | 1,568 | 1,568 | 1,495 | 1,497 | 70,000 | 1,497 |
| 2021-02-25 | 1,583 | 1,595 | 1,571 | 1,577 | 35,200 | 1,577 |
| 2021-02-24 | 1,540 | 1,609 | 1,532 | 1,574 | 80,200 | 1,574 |
| 2021-02-22 | 1,558 | 1,573 | 1,537 | 1,541 | 38,500 | 1,541 |
| 2021-02-19 | 1,540 | 1,554 | 1,525 | 1,540 | 41,800 | 1,540 |
| 2021-02-18 | 1,581 | 1,591 | 1,538 | 1,540 | 39,000 | 1,540 |
| 2021-02-17 | 1,520 | 1,598 | 1,520 | 1,584 | 106,000 | 1,584 |
| 2021-02-16 | 1,526 | 1,547 | 1,505 | 1,534 | 90,000 | 1,534 |
| 2021-02-15 | 1,471 | 1,476 | 1,455 | 1,466 | 34,200 | 1,466 |
| 2021-02-12 | 1,470 | 1,477 | 1,455 | 1,464 | 27,800 | 1,464 |
| 2021-02-10 | 1,457 | 1,481 | 1,452 | 1,470 | 29,100 | 1,470 |
| 2021-02-09 | 1,482 | 1,482 | 1,456 | 1,467 | 44,600 | 1,467 |
| 2021-02-08 | 1,446 | 1,477 | 1,445 | 1,475 | 46,100 | 1,475 |
| 2021-02-05 | 1,433 | 1,448 | 1,427 | 1,448 | 65,600 | 1,448 |
| 2021-02-04 | 1,395 | 1,420 | 1,390 | 1,417 | 48,900 | 1,417 |
| 2021-02-03 | 1,396 | 1,405 | 1,387 | 1,399 | 26,400 | 1,399 |
| 2021-02-02 | 1,362 | 1,393 | 1,353 | 1,393 | 30,100 | 1,393 |
| 2021-02-01 | 1,350 | 1,363 | 1,350 | 1,351 | 30,900 | 1,351 |
| 2021-01-29 | 1,378 | 1,382 | 1,351 | 1,351 | 30,600 | 1,351 |
| 2021-01-28 | 1,368 | 1,384 | 1,362 | 1,376 | 48,000 | 1,376 |
| 2021-01-27 | 1,372 | 1,386 | 1,369 | 1,380 | 23,900 | 1,380 |
| 2021-01-26 | 1,393 | 1,393 | 1,363 | 1,372 | 31,800 | 1,372 |
| 2021-01-25 | 1,377 | 1,392 | 1,369 | 1,388 | 25,300 | 1,388 |
| 2021-01-22 | 1,385 | 1,385 | 1,370 | 1,370 | 37,500 | 1,370 |
| 2021-01-21 | 1,416 | 1,420 | 1,385 | 1,387 | 35,800 | 1,387 |
| 2021-01-20 | 1,394 | 1,410 | 1,382 | 1,409 | 24,800 | 1,409 |
| 2021-01-19 | 1,389 | 1,397 | 1,380 | 1,389 | 28,100 | 1,389 |
| 2021-01-18 | 1,376 | 1,393 | 1,373 | 1,389 | 23,800 | 1,389 |
| 2021-01-15 | 1,424 | 1,424 | 1,386 | 1,386 | 27,900 | 1,386 |
| 2021-01-14 | 1,406 | 1,424 | 1,406 | 1,424 | 32,000 | 1,424 |
| 2021-01-13 | 1,410 | 1,422 | 1,405 | 1,417 | 31,700 | 1,417 |
| 2021-01-12 | 1,404 | 1,415 | 1,397 | 1,410 | 27,000 | 1,410 |
| 2021-01-08 | 1,400 | 1,415 | 1,388 | 1,415 | 43,800 | 1,415 |
| 2021-01-07 | 1,376 | 1,400 | 1,376 | 1,400 | 47,100 | 1,400 |
| 2021-01-06 | 1,351 | 1,368 | 1,345 | 1,363 | 25,900 | 1,363 |
| 2021-01-05 | 1,371 | 1,371 | 1,346 | 1,351 | 52,900 | 1,351 |
| 2021-01-04 | 1,387 | 1,387 | 1,343 | 1,380 | 40,500 | 1,380 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
