6317 (株)北川鉄工所 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 | 1,486 | 1,497 | 1,478 | 1,497 | 4,600 | 1,497 |
| 2021-12-29 | 1,461 | 1,495 | 1,461 | 1,495 | 15,600 | 1,495 |
| 2021-12-28 | 1,451 | 1,475 | 1,450 | 1,471 | 39,800 | 1,471 |
| 2021-12-27 | 1,450 | 1,450 | 1,441 | 1,449 | 13,600 | 1,449 |
| 2021-12-24 | 1,453 | 1,455 | 1,442 | 1,449 | 11,100 | 1,449 |
| 2021-12-23 | 1,450 | 1,452 | 1,444 | 1,452 | 16,300 | 1,452 |
| 2021-12-22 | 1,452 | 1,459 | 1,447 | 1,450 | 15,300 | 1,450 |
| 2021-12-21 | 1,470 | 1,475 | 1,435 | 1,443 | 39,800 | 1,443 |
| 2021-12-20 | 1,499 | 1,499 | 1,457 | 1,457 | 15,100 | 1,457 |
| 2021-12-17 | 1,520 | 1,532 | 1,513 | 1,520 | 12,600 | 1,520 |
| 2021-12-16 | 1,519 | 1,536 | 1,515 | 1,528 | 15,900 | 1,528 |
| 2021-12-15 | 1,488 | 1,515 | 1,482 | 1,509 | 29,300 | 1,509 |
| 2021-12-14 | 1,489 | 1,503 | 1,485 | 1,500 | 16,500 | 1,500 |
| 2021-12-13 | 1,480 | 1,485 | 1,465 | 1,485 | 11,500 | 1,485 |
| 2021-12-10 | 1,494 | 1,497 | 1,462 | 1,474 | 38,900 | 1,474 |
| 2021-12-09 | 1,479 | 1,488 | 1,461 | 1,488 | 23,000 | 1,488 |
| 2021-12-08 | 1,478 | 1,492 | 1,456 | 1,486 | 24,000 | 1,486 |
| 2021-12-07 | 1,443 | 1,456 | 1,430 | 1,456 | 16,900 | 1,456 |
| 2021-12-06 | 1,439 | 1,451 | 1,424 | 1,425 | 28,300 | 1,425 |
| 2021-12-03 | 1,400 | 1,444 | 1,400 | 1,439 | 10,300 | 1,439 |
| 2021-12-02 | 1,412 | 1,429 | 1,400 | 1,400 | 25,900 | 1,400 |
| 2021-12-01 | 1,390 | 1,421 | 1,390 | 1,414 | 18,700 | 1,414 |
| 2021-11-30 | 1,421 | 1,448 | 1,393 | 1,393 | 29,000 | 1,393 |
| 2021-11-29 | 1,452 | 1,452 | 1,391 | 1,391 | 38,600 | 1,391 |
| 2021-11-26 | 1,498 | 1,498 | 1,463 | 1,469 | 14,800 | 1,469 |
| 2021-11-25 | 1,479 | 1,494 | 1,479 | 1,488 | 4,700 | 1,488 |
| 2021-11-24 | 1,450 | 1,495 | 1,450 | 1,485 | 14,900 | 1,485 |
| 2021-11-22 | 1,450 | 1,463 | 1,439 | 1,459 | 18,600 | 1,459 |
| 2021-11-19 | 1,465 | 1,465 | 1,447 | 1,454 | 15,200 | 1,454 |
| 2021-11-18 | 1,480 | 1,480 | 1,447 | 1,466 | 22,600 | 1,466 |
| 2021-11-17 | 1,521 | 1,521 | 1,479 | 1,479 | 24,000 | 1,479 |
| 2021-11-16 | 1,530 | 1,536 | 1,517 | 1,521 | 8,800 | 1,521 |
| 2021-11-15 | 1,566 | 1,572 | 1,515 | 1,516 | 37,600 | 1,516 |
| 2021-11-12 | 1,567 | 1,589 | 1,567 | 1,585 | 8,600 | 1,585 |
| 2021-11-11 | 1,560 | 1,575 | 1,560 | 1,566 | 10,400 | 1,566 |
| 2021-11-10 | 1,560 | 1,574 | 1,552 | 1,560 | 12,200 | 1,560 |
| 2021-11-09 | 1,586 | 1,586 | 1,554 | 1,559 | 9,000 | 1,559 |
| 2021-11-08 | 1,580 | 1,587 | 1,570 | 1,582 | 8,000 | 1,582 |
| 2021-11-05 | 1,592 | 1,597 | 1,568 | 1,568 | 7,500 | 1,568 |
| 2021-11-04 | 1,589 | 1,603 | 1,585 | 1,600 | 7,300 | 1,600 |
| 2021-11-02 | 1,592 | 1,592 | 1,582 | 1,582 | 4,900 | 1,582 |
| 2021-11-01 | 1,592 | 1,594 | 1,566 | 1,594 | 7,300 | 1,594 |
| 2021-10-29 | 1,563 | 1,569 | 1,559 | 1,563 | 8,000 | 1,563 |
| 2021-10-28 | 1,570 | 1,579 | 1,551 | 1,579 | 12,700 | 1,579 |
| 2021-10-27 | 1,574 | 1,575 | 1,558 | 1,572 | 7,300 | 1,572 |
| 2021-10-26 | 1,562 | 1,583 | 1,559 | 1,583 | 10,900 | 1,583 |
| 2021-10-25 | 1,555 | 1,570 | 1,555 | 1,559 | 5,600 | 1,559 |
| 2021-10-22 | 1,560 | 1,576 | 1,554 | 1,565 | 11,700 | 1,565 |
| 2021-10-21 | 1,589 | 1,594 | 1,573 | 1,573 | 12,300 | 1,573 |
| 2021-10-20 | 1,595 | 1,596 | 1,583 | 1,585 | 5,000 | 1,585 |
| 2021-10-19 | 1,600 | 1,600 | 1,576 | 1,595 | 7,300 | 1,595 |
| 2021-10-18 | 1,574 | 1,592 | 1,574 | 1,592 | 15,500 | 1,592 |
| 2021-10-15 | 1,553 | 1,577 | 1,549 | 1,574 | 10,100 | 1,574 |
| 2021-10-14 | 1,553 | 1,553 | 1,540 | 1,553 | 8,000 | 1,553 |
| 2021-10-13 | 1,561 | 1,570 | 1,550 | 1,559 | 15,600 | 1,559 |
| 2021-10-12 | 1,570 | 1,576 | 1,565 | 1,567 | 7,800 | 1,567 |
| 2021-10-11 | 1,552 | 1,589 | 1,543 | 1,580 | 32,700 | 1,580 |
| 2021-10-08 | 1,550 | 1,573 | 1,550 | 1,563 | 14,800 | 1,563 |
| 2021-10-07 | 1,541 | 1,545 | 1,528 | 1,542 | 12,200 | 1,542 |
| 2021-10-06 | 1,538 | 1,565 | 1,523 | 1,529 | 22,100 | 1,529 |
| 2021-10-05 | 1,569 | 1,569 | 1,523 | 1,529 | 27,900 | 1,529 |
| 2021-10-04 | 1,606 | 1,606 | 1,563 | 1,571 | 18,400 | 1,571 |
| 2021-10-01 | 1,633 | 1,633 | 1,584 | 1,588 | 28,700 | 1,588 |
| 2021-09-30 | 1,710 | 1,712 | 1,650 | 1,650 | 21,000 | 1,650 |
| 2021-09-29 | 1,652 | 1,708 | 1,652 | 1,708 | 29,500 | 1,708 |
| 2021-09-28 | 1,674 | 1,714 | 1,673 | 1,714 | 40,400 | 1,714 |
| 2021-09-27 | 1,690 | 1,692 | 1,679 | 1,683 | 14,300 | 1,683 |
| 2021-09-24 | 1,654 | 1,688 | 1,654 | 1,686 | 40,300 | 1,686 |
| 2021-09-22 | 1,660 | 1,660 | 1,635 | 1,645 | 28,900 | 1,645 |
| 2021-09-21 | 1,651 | 1,675 | 1,646 | 1,656 | 20,500 | 1,656 |
| 2021-09-17 | 1,670 | 1,683 | 1,667 | 1,679 | 17,800 | 1,679 |
| 2021-09-16 | 1,671 | 1,681 | 1,669 | 1,679 | 16,100 | 1,679 |
| 2021-09-15 | 1,660 | 1,683 | 1,646 | 1,683 | 21,500 | 1,683 |
| 2021-09-14 | 1,663 | 1,680 | 1,652 | 1,670 | 33,300 | 1,670 |
| 2021-09-13 | 1,666 | 1,674 | 1,656 | 1,669 | 21,200 | 1,669 |
| 2021-09-10 | 1,648 | 1,666 | 1,643 | 1,666 | 28,600 | 1,666 |
| 2021-09-09 | 1,645 | 1,652 | 1,634 | 1,652 | 25,400 | 1,652 |
| 2021-09-08 | 1,634 | 1,660 | 1,634 | 1,660 | 18,600 | 1,660 |
| 2021-09-07 | 1,650 | 1,655 | 1,625 | 1,634 | 18,300 | 1,634 |
| 2021-09-06 | 1,640 | 1,651 | 1,632 | 1,643 | 9,200 | 1,643 |
| 2021-09-03 | 1,603 | 1,630 | 1,603 | 1,630 | 15,500 | 1,630 |
| 2021-09-02 | 1,606 | 1,613 | 1,598 | 1,611 | 6,800 | 1,611 |
| 2021-09-01 | 1,600 | 1,610 | 1,596 | 1,606 | 13,900 | 1,606 |
| 2021-08-31 | 1,601 | 1,613 | 1,592 | 1,592 | 16,900 | 1,592 |
| 2021-08-30 | 1,578 | 1,601 | 1,578 | 1,601 | 8,800 | 1,601 |
| 2021-08-27 | 1,582 | 1,593 | 1,572 | 1,572 | 6,600 | 1,572 |
| 2021-08-26 | 1,595 | 1,600 | 1,587 | 1,600 | 6,300 | 1,600 |
| 2021-08-25 | 1,589 | 1,604 | 1,588 | 1,595 | 13,100 | 1,595 |
| 2021-08-24 | 1,577 | 1,595 | 1,573 | 1,593 | 15,500 | 1,593 |
| 2021-08-23 | 1,541 | 1,573 | 1,541 | 1,567 | 14,800 | 1,567 |
| 2021-08-20 | 1,540 | 1,556 | 1,531 | 1,541 | 25,100 | 1,541 |
| 2021-08-19 | 1,582 | 1,582 | 1,537 | 1,537 | 24,600 | 1,537 |
| 2021-08-18 | 1,602 | 1,604 | 1,581 | 1,582 | 27,900 | 1,582 |
| 2021-08-17 | 1,619 | 1,619 | 1,591 | 1,610 | 23,800 | 1,610 |
| 2021-08-16 | 1,638 | 1,638 | 1,601 | 1,601 | 18,000 | 1,601 |
| 2021-08-13 | 1,654 | 1,654 | 1,627 | 1,636 | 30,500 | 1,636 |
| 2021-08-12 | 1,662 | 1,665 | 1,648 | 1,648 | 8,100 | 1,648 |
| 2021-08-11 | 1,651 | 1,662 | 1,647 | 1,655 | 14,200 | 1,655 |
| 2021-08-10 | 1,665 | 1,668 | 1,623 | 1,649 | 36,000 | 1,649 |
| 2021-08-06 | 1,680 | 1,715 | 1,680 | 1,694 | 23,400 | 1,694 |
| 2021-08-05 | 1,686 | 1,690 | 1,676 | 1,683 | 14,600 | 1,683 |
| 2021-08-04 | 1,681 | 1,687 | 1,665 | 1,686 | 17,200 | 1,686 |
| 2021-08-03 | 1,706 | 1,706 | 1,679 | 1,679 | 7,600 | 1,679 |
| 2021-08-02 | 1,671 | 1,707 | 1,657 | 1,706 | 22,200 | 1,706 |
| 2021-07-30 | 1,689 | 1,689 | 1,658 | 1,658 | 13,000 | 1,658 |
| 2021-07-29 | 1,670 | 1,696 | 1,659 | 1,696 | 18,100 | 1,696 |
| 2021-07-28 | 1,684 | 1,692 | 1,664 | 1,670 | 10,800 | 1,670 |
| 2021-07-27 | 1,682 | 1,696 | 1,676 | 1,696 | 12,600 | 1,696 |
| 2021-07-26 | 1,673 | 1,682 | 1,660 | 1,682 | 15,400 | 1,682 |
| 2021-07-21 | 1,657 | 1,660 | 1,636 | 1,647 | 22,800 | 1,647 |
| 2021-07-20 | 1,641 | 1,665 | 1,640 | 1,640 | 29,200 | 1,640 |
| 2021-07-19 | 1,717 | 1,717 | 1,666 | 1,675 | 21,100 | 1,675 |
| 2021-07-16 | 1,700 | 1,723 | 1,696 | 1,721 | 13,800 | 1,721 |
| 2021-07-15 | 1,712 | 1,725 | 1,698 | 1,716 | 18,100 | 1,716 |
| 2021-07-14 | 1,720 | 1,725 | 1,706 | 1,712 | 13,400 | 1,712 |
| 2021-07-13 | 1,673 | 1,717 | 1,673 | 1,716 | 30,000 | 1,716 |
| 2021-07-12 | 1,665 | 1,699 | 1,665 | 1,672 | 31,900 | 1,672 |
| 2021-07-09 | 1,640 | 1,674 | 1,634 | 1,663 | 46,200 | 1,663 |
| 2021-07-08 | 1,690 | 1,697 | 1,663 | 1,663 | 26,800 | 1,663 |
| 2021-07-07 | 1,678 | 1,697 | 1,668 | 1,689 | 15,900 | 1,689 |
| 2021-07-06 | 1,690 | 1,697 | 1,685 | 1,690 | 17,100 | 1,690 |
| 2021-07-05 | 1,709 | 1,710 | 1,688 | 1,688 | 18,700 | 1,688 |
| 2021-07-02 | 1,683 | 1,714 | 1,681 | 1,709 | 32,500 | 1,709 |
| 2021-07-01 | 1,704 | 1,704 | 1,671 | 1,682 | 35,900 | 1,682 |
| 2021-06-30 | 1,719 | 1,723 | 1,707 | 1,709 | 26,400 | 1,709 |
| 2021-06-29 | 1,723 | 1,729 | 1,706 | 1,712 | 30,700 | 1,712 |
| 2021-06-28 | 1,700 | 1,729 | 1,696 | 1,728 | 19,600 | 1,728 |
| 2021-06-25 | 1,682 | 1,697 | 1,676 | 1,691 | 18,900 | 1,691 |
| 2021-06-24 | 1,703 | 1,703 | 1,660 | 1,664 | 26,900 | 1,664 |
| 2021-06-23 | 1,681 | 1,698 | 1,678 | 1,686 | 24,500 | 1,686 |
| 2021-06-22 | 1,672 | 1,679 | 1,655 | 1,679 | 23,900 | 1,679 |
| 2021-06-21 | 1,651 | 1,670 | 1,639 | 1,639 | 65,600 | 1,639 |
| 2021-06-18 | 1,737 | 1,742 | 1,710 | 1,710 | 38,800 | 1,710 |
| 2021-06-17 | 1,706 | 1,732 | 1,691 | 1,727 | 29,300 | 1,727 |
| 2021-06-16 | 1,692 | 1,717 | 1,692 | 1,701 | 26,100 | 1,701 |
| 2021-06-15 | 1,680 | 1,697 | 1,670 | 1,688 | 29,500 | 1,688 |
| 2021-06-14 | 1,724 | 1,724 | 1,675 | 1,686 | 39,700 | 1,686 |
| 2021-06-11 | 1,767 | 1,767 | 1,713 | 1,724 | 52,300 | 1,724 |
| 2021-06-10 | 1,786 | 1,786 | 1,758 | 1,772 | 29,600 | 1,772 |
| 2021-06-09 | 1,821 | 1,825 | 1,776 | 1,783 | 31,900 | 1,783 |
| 2021-06-08 | 1,820 | 1,820 | 1,780 | 1,805 | 21,700 | 1,805 |
| 2021-06-07 | 1,830 | 1,849 | 1,780 | 1,805 | 69,500 | 1,805 |
| 2021-06-04 | 1,728 | 1,799 | 1,721 | 1,797 | 60,600 | 1,797 |
| 2021-06-03 | 1,666 | 1,730 | 1,664 | 1,728 | 64,700 | 1,728 |
| 2021-06-02 | 1,667 | 1,672 | 1,648 | 1,665 | 32,500 | 1,665 |
| 2021-06-01 | 1,672 | 1,681 | 1,646 | 1,656 | 46,700 | 1,656 |
| 2021-05-31 | 1,700 | 1,702 | 1,665 | 1,678 | 74,100 | 1,678 |
| 2021-05-28 | 1,619 | 1,625 | 1,606 | 1,617 | 25,400 | 1,617 |
| 2021-05-27 | 1,621 | 1,629 | 1,605 | 1,609 | 23,000 | 1,609 |
| 2021-05-26 | 1,626 | 1,647 | 1,619 | 1,637 | 16,200 | 1,637 |
| 2021-05-25 | 1,635 | 1,635 | 1,612 | 1,618 | 25,300 | 1,618 |
| 2021-05-24 | 1,646 | 1,655 | 1,632 | 1,635 | 24,200 | 1,635 |
| 2021-05-21 | 1,640 | 1,656 | 1,634 | 1,643 | 26,800 | 1,643 |
| 2021-05-20 | 1,630 | 1,654 | 1,625 | 1,634 | 22,900 | 1,634 |
| 2021-05-19 | 1,599 | 1,631 | 1,548 | 1,630 | 41,300 | 1,630 |
| 2021-05-18 | 1,603 | 1,610 | 1,585 | 1,599 | 29,600 | 1,599 |
| 2021-05-17 | 1,619 | 1,625 | 1,578 | 1,600 | 73,100 | 1,600 |
| 2021-05-14 | 1,610 | 1,620 | 1,598 | 1,600 | 35,900 | 1,600 |
| 2021-05-13 | 1,606 | 1,630 | 1,583 | 1,583 | 46,300 | 1,583 |
| 2021-05-12 | 1,616 | 1,629 | 1,577 | 1,623 | 52,500 | 1,623 |
| 2021-05-11 | 1,630 | 1,656 | 1,611 | 1,612 | 46,500 | 1,612 |
| 2021-05-10 | 1,618 | 1,678 | 1,618 | 1,643 | 121,700 | 1,643 |
| 2021-05-07 | 1,545 | 1,584 | 1,541 | 1,583 | 28,900 | 1,583 |
| 2021-05-06 | 1,531 | 1,548 | 1,521 | 1,534 | 34,100 | 1,534 |
| 2021-04-30 | 1,504 | 1,513 | 1,500 | 1,500 | 31,800 | 1,500 |
| 2021-04-28 | 1,500 | 1,520 | 1,500 | 1,500 | 27,800 | 1,500 |
| 2021-04-27 | 1,515 | 1,516 | 1,503 | 1,503 | 17,500 | 1,503 |
| 2021-04-26 | 1,525 | 1,525 | 1,509 | 1,518 | 33,100 | 1,518 |
| 2021-04-23 | 1,554 | 1,554 | 1,512 | 1,512 | 30,100 | 1,512 |
| 2021-04-22 | 1,553 | 1,557 | 1,537 | 1,548 | 24,900 | 1,548 |
| 2021-04-21 | 1,589 | 1,595 | 1,527 | 1,532 | 64,200 | 1,532 |
| 2021-04-20 | 1,595 | 1,607 | 1,583 | 1,597 | 23,400 | 1,597 |
| 2021-04-19 | 1,603 | 1,620 | 1,596 | 1,610 | 12,300 | 1,610 |
| 2021-04-16 | 1,605 | 1,606 | 1,585 | 1,590 | 23,400 | 1,590 |
| 2021-04-15 | 1,588 | 1,624 | 1,588 | 1,605 | 25,300 | 1,605 |
| 2021-04-14 | 1,599 | 1,604 | 1,582 | 1,604 | 18,800 | 1,604 |
| 2021-04-13 | 1,582 | 1,607 | 1,582 | 1,595 | 15,800 | 1,595 |
| 2021-04-12 | 1,597 | 1,612 | 1,596 | 1,597 | 20,600 | 1,597 |
| 2021-04-09 | 1,585 | 1,597 | 1,578 | 1,587 | 19,300 | 1,587 |
| 2021-04-08 | 1,611 | 1,611 | 1,573 | 1,581 | 26,200 | 1,581 |
| 2021-04-07 | 1,590 | 1,620 | 1,590 | 1,620 | 17,000 | 1,620 |
| 2021-04-06 | 1,611 | 1,627 | 1,581 | 1,594 | 31,700 | 1,594 |
| 2021-04-05 | 1,594 | 1,615 | 1,587 | 1,608 | 22,700 | 1,608 |
| 2021-04-02 | 1,571 | 1,592 | 1,563 | 1,592 | 18,900 | 1,592 |
| 2021-04-01 | 1,607 | 1,607 | 1,555 | 1,555 | 32,900 | 1,555 |
| 2021-03-31 | 1,594 | 1,597 | 1,580 | 1,584 | 24,000 | 1,584 |
| 2021-03-30 | 1,605 | 1,607 | 1,569 | 1,600 | 36,300 | 1,600 |
| 2021-03-29 | 1,616 | 1,623 | 1,570 | 1,609 | 52,700 | 1,609 |
| 2021-03-26 | 1,601 | 1,616 | 1,583 | 1,593 | 46,900 | 1,593 |
| 2021-03-25 | 1,578 | 1,600 | 1,565 | 1,580 | 55,500 | 1,580 |
| 2021-03-24 | 1,633 | 1,633 | 1,558 | 1,568 | 81,100 | 1,568 |
| 2021-03-23 | 1,663 | 1,686 | 1,647 | 1,666 | 64,600 | 1,666 |
| 2021-03-22 | 1,589 | 1,681 | 1,574 | 1,661 | 110,900 | 1,661 |
| 2021-03-19 | 1,558 | 1,583 | 1,543 | 1,578 | 286,100 | 1,578 |
| 2021-03-18 | 1,590 | 1,590 | 1,543 | 1,566 | 70,800 | 1,566 |
| 2021-03-17 | 1,587 | 1,595 | 1,557 | 1,594 | 44,500 | 1,594 |
| 2021-03-16 | 1,586 | 1,596 | 1,569 | 1,588 | 30,700 | 1,588 |
| 2021-03-15 | 1,562 | 1,605 | 1,558 | 1,591 | 51,800 | 1,591 |
| 2021-03-12 | 1,525 | 1,539 | 1,521 | 1,539 | 49,700 | 1,539 |
| 2021-03-11 | 1,542 | 1,563 | 1,539 | 1,547 | 25,900 | 1,547 |
| 2021-03-10 | 1,525 | 1,556 | 1,508 | 1,552 | 33,400 | 1,552 |
| 2021-03-09 | 1,535 | 1,550 | 1,525 | 1,549 | 44,300 | 1,549 |
| 2021-03-08 | 1,537 | 1,539 | 1,510 | 1,535 | 26,000 | 1,535 |
| 2021-03-05 | 1,507 | 1,515 | 1,472 | 1,501 | 38,500 | 1,501 |
| 2021-03-04 | 1,510 | 1,524 | 1,493 | 1,515 | 35,200 | 1,515 |
| 2021-03-03 | 1,479 | 1,511 | 1,469 | 1,511 | 32,700 | 1,511 |
| 2021-03-02 | 1,488 | 1,489 | 1,455 | 1,482 | 39,800 | 1,482 |
| 2021-03-01 | 1,484 | 1,496 | 1,470 | 1,488 | 26,200 | 1,488 |
| 2021-02-26 | 1,482 | 1,492 | 1,463 | 1,463 | 36,500 | 1,463 |
| 2021-02-25 | 1,502 | 1,515 | 1,486 | 1,506 | 30,900 | 1,506 |
| 2021-02-24 | 1,495 | 1,507 | 1,481 | 1,489 | 30,900 | 1,489 |
| 2021-02-22 | 1,516 | 1,543 | 1,470 | 1,478 | 78,000 | 1,478 |
| 2021-02-19 | 1,501 | 1,507 | 1,482 | 1,486 | 28,200 | 1,486 |
| 2021-02-18 | 1,552 | 1,553 | 1,510 | 1,515 | 27,700 | 1,515 |
| 2021-02-17 | 1,540 | 1,573 | 1,540 | 1,564 | 21,900 | 1,564 |
| 2021-02-16 | 1,561 | 1,561 | 1,520 | 1,541 | 33,500 | 1,541 |
| 2021-02-15 | 1,554 | 1,592 | 1,535 | 1,561 | 74,400 | 1,561 |
| 2021-02-12 | 1,470 | 1,516 | 1,446 | 1,514 | 74,900 | 1,514 |
| 2021-02-10 | 1,427 | 1,470 | 1,427 | 1,457 | 42,800 | 1,457 |
| 2021-02-09 | 1,455 | 1,464 | 1,415 | 1,432 | 39,200 | 1,432 |
| 2021-02-08 | 1,400 | 1,443 | 1,398 | 1,443 | 50,200 | 1,443 |
| 2021-02-05 | 1,372 | 1,410 | 1,357 | 1,402 | 30,500 | 1,402 |
| 2021-02-04 | 1,360 | 1,374 | 1,354 | 1,372 | 38,500 | 1,372 |
| 2021-02-03 | 1,354 | 1,365 | 1,343 | 1,349 | 24,600 | 1,349 |
| 2021-02-02 | 1,359 | 1,385 | 1,348 | 1,349 | 29,800 | 1,349 |
| 2021-02-01 | 1,340 | 1,363 | 1,338 | 1,352 | 41,200 | 1,352 |
| 2021-01-29 | 1,394 | 1,394 | 1,337 | 1,341 | 44,200 | 1,341 |
| 2021-01-28 | 1,351 | 1,394 | 1,345 | 1,388 | 29,200 | 1,388 |
| 2021-01-27 | 1,356 | 1,371 | 1,355 | 1,361 | 15,400 | 1,361 |
| 2021-01-26 | 1,358 | 1,360 | 1,346 | 1,360 | 14,800 | 1,360 |
| 2021-01-25 | 1,355 | 1,368 | 1,346 | 1,358 | 18,500 | 1,358 |
| 2021-01-22 | 1,345 | 1,369 | 1,342 | 1,349 | 45,100 | 1,349 |
| 2021-01-21 | 1,368 | 1,385 | 1,355 | 1,357 | 23,600 | 1,357 |
| 2021-01-20 | 1,351 | 1,366 | 1,336 | 1,361 | 22,400 | 1,361 |
| 2021-01-19 | 1,342 | 1,363 | 1,342 | 1,351 | 19,400 | 1,351 |
| 2021-01-18 | 1,340 | 1,347 | 1,333 | 1,341 | 10,600 | 1,341 |
| 2021-01-15 | 1,370 | 1,370 | 1,345 | 1,345 | 23,700 | 1,345 |
| 2021-01-14 | 1,367 | 1,372 | 1,352 | 1,355 | 17,900 | 1,355 |
| 2021-01-13 | 1,380 | 1,381 | 1,363 | 1,367 | 17,700 | 1,367 |
| 2021-01-12 | 1,373 | 1,381 | 1,362 | 1,379 | 23,000 | 1,379 |
| 2021-01-08 | 1,356 | 1,373 | 1,335 | 1,373 | 28,900 | 1,373 |
| 2021-01-07 | 1,348 | 1,366 | 1,330 | 1,340 | 37,300 | 1,340 |
| 2021-01-06 | 1,326 | 1,335 | 1,323 | 1,330 | 11,900 | 1,330 |
| 2021-01-05 | 1,331 | 1,336 | 1,319 | 1,325 | 22,400 | 1,325 |
| 2021-01-04 | 1,342 | 1,342 | 1,294 | 1,331 | 38,000 | 1,331 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
