6332 月島ホールディングス(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 | 1,115 | 1,137 | 1,115 | 1,134 | 26,900 | 1,134 |
| 2021-12-29 | 1,113 | 1,133 | 1,113 | 1,131 | 30,200 | 1,131 |
| 2021-12-28 | 1,109 | 1,122 | 1,097 | 1,117 | 40,500 | 1,117 |
| 2021-12-27 | 1,102 | 1,108 | 1,090 | 1,098 | 32,100 | 1,098 |
| 2021-12-24 | 1,094 | 1,109 | 1,091 | 1,102 | 62,200 | 1,102 |
| 2021-12-23 | 1,081 | 1,094 | 1,074 | 1,089 | 49,000 | 1,089 |
| 2021-12-22 | 1,102 | 1,102 | 1,087 | 1,087 | 31,400 | 1,087 |
| 2021-12-21 | 1,114 | 1,116 | 1,080 | 1,099 | 83,900 | 1,099 |
| 2021-12-20 | 1,114 | 1,123 | 1,083 | 1,084 | 47,000 | 1,084 |
| 2021-12-17 | 1,172 | 1,176 | 1,119 | 1,126 | 148,800 | 1,126 |
| 2021-12-16 | 1,170 | 1,177 | 1,162 | 1,177 | 50,400 | 1,177 |
| 2021-12-15 | 1,148 | 1,170 | 1,146 | 1,170 | 25,300 | 1,170 |
| 2021-12-14 | 1,150 | 1,151 | 1,140 | 1,148 | 27,800 | 1,148 |
| 2021-12-13 | 1,153 | 1,164 | 1,137 | 1,150 | 23,600 | 1,150 |
| 2021-12-10 | 1,173 | 1,173 | 1,137 | 1,141 | 39,800 | 1,141 |
| 2021-12-09 | 1,158 | 1,176 | 1,156 | 1,170 | 39,000 | 1,170 |
| 2021-12-08 | 1,179 | 1,179 | 1,147 | 1,161 | 54,700 | 1,161 |
| 2021-12-07 | 1,141 | 1,177 | 1,135 | 1,177 | 58,600 | 1,177 |
| 2021-12-06 | 1,114 | 1,147 | 1,114 | 1,133 | 82,400 | 1,133 |
| 2021-12-03 | 1,063 | 1,105 | 1,063 | 1,102 | 27,100 | 1,102 |
| 2021-12-02 | 1,060 | 1,085 | 1,059 | 1,061 | 62,900 | 1,061 |
| 2021-12-01 | 1,051 | 1,085 | 1,051 | 1,077 | 53,700 | 1,077 |
| 2021-11-30 | 1,093 | 1,122 | 1,066 | 1,068 | 65,800 | 1,068 |
| 2021-11-29 | 1,100 | 1,111 | 1,089 | 1,092 | 49,200 | 1,092 |
| 2021-11-26 | 1,151 | 1,151 | 1,112 | 1,118 | 41,700 | 1,118 |
| 2021-11-25 | 1,146 | 1,155 | 1,143 | 1,152 | 10,100 | 1,152 |
| 2021-11-24 | 1,157 | 1,159 | 1,141 | 1,145 | 20,100 | 1,145 |
| 2021-11-22 | 1,158 | 1,162 | 1,146 | 1,146 | 18,100 | 1,146 |
| 2021-11-19 | 1,162 | 1,170 | 1,150 | 1,166 | 18,100 | 1,166 |
| 2021-11-18 | 1,162 | 1,169 | 1,153 | 1,162 | 19,500 | 1,162 |
| 2021-11-17 | 1,172 | 1,175 | 1,162 | 1,162 | 23,200 | 1,162 |
| 2021-11-16 | 1,178 | 1,185 | 1,172 | 1,177 | 18,400 | 1,177 |
| 2021-11-15 | 1,190 | 1,190 | 1,170 | 1,178 | 24,500 | 1,178 |
| 2021-11-12 | 1,151 | 1,188 | 1,151 | 1,188 | 26,400 | 1,188 |
| 2021-11-11 | 1,159 | 1,164 | 1,150 | 1,150 | 10,200 | 1,150 |
| 2021-11-10 | 1,155 | 1,165 | 1,151 | 1,157 | 20,300 | 1,157 |
| 2021-11-09 | 1,157 | 1,161 | 1,149 | 1,155 | 17,100 | 1,155 |
| 2021-11-08 | 1,174 | 1,176 | 1,154 | 1,158 | 22,300 | 1,158 |
| 2021-11-05 | 1,182 | 1,182 | 1,164 | 1,173 | 20,600 | 1,173 |
| 2021-11-04 | 1,180 | 1,196 | 1,175 | 1,196 | 29,700 | 1,196 |
| 2021-11-02 | 1,193 | 1,193 | 1,171 | 1,171 | 19,300 | 1,171 |
| 2021-11-01 | 1,179 | 1,193 | 1,161 | 1,193 | 47,100 | 1,193 |
| 2021-10-29 | 1,152 | 1,164 | 1,141 | 1,162 | 30,800 | 1,162 |
| 2021-10-28 | 1,146 | 1,169 | 1,141 | 1,146 | 40,300 | 1,146 |
| 2021-10-27 | 1,162 | 1,162 | 1,146 | 1,146 | 14,200 | 1,146 |
| 2021-10-26 | 1,156 | 1,162 | 1,153 | 1,162 | 13,500 | 1,162 |
| 2021-10-25 | 1,150 | 1,160 | 1,145 | 1,145 | 20,500 | 1,145 |
| 2021-10-22 | 1,136 | 1,171 | 1,135 | 1,163 | 50,400 | 1,163 |
| 2021-10-21 | 1,145 | 1,155 | 1,142 | 1,142 | 26,600 | 1,142 |
| 2021-10-20 | 1,159 | 1,163 | 1,147 | 1,151 | 18,100 | 1,151 |
| 2021-10-19 | 1,150 | 1,156 | 1,144 | 1,153 | 13,600 | 1,153 |
| 2021-10-18 | 1,151 | 1,156 | 1,142 | 1,151 | 29,000 | 1,151 |
| 2021-10-15 | 1,127 | 1,151 | 1,127 | 1,151 | 28,600 | 1,151 |
| 2021-10-14 | 1,116 | 1,120 | 1,106 | 1,113 | 29,300 | 1,113 |
| 2021-10-13 | 1,124 | 1,127 | 1,115 | 1,116 | 33,000 | 1,116 |
| 2021-10-12 | 1,133 | 1,133 | 1,119 | 1,122 | 21,400 | 1,122 |
| 2021-10-11 | 1,126 | 1,140 | 1,121 | 1,138 | 35,100 | 1,138 |
| 2021-10-08 | 1,120 | 1,130 | 1,114 | 1,130 | 30,500 | 1,130 |
| 2021-10-07 | 1,109 | 1,113 | 1,104 | 1,104 | 36,700 | 1,104 |
| 2021-10-06 | 1,114 | 1,129 | 1,103 | 1,105 | 44,500 | 1,105 |
| 2021-10-05 | 1,133 | 1,133 | 1,104 | 1,110 | 81,300 | 1,110 |
| 2021-10-04 | 1,149 | 1,150 | 1,135 | 1,138 | 32,700 | 1,138 |
| 2021-10-01 | 1,165 | 1,165 | 1,138 | 1,142 | 89,000 | 1,142 |
| 2021-09-30 | 1,171 | 1,194 | 1,171 | 1,175 | 61,100 | 1,175 |
| 2021-09-29 | 1,163 | 1,168 | 1,148 | 1,165 | 99,800 | 1,165 |
| 2021-09-28 | 1,195 | 1,205 | 1,172 | 1,205 | 139,000 | 1,205 |
| 2021-09-27 | 1,227 | 1,227 | 1,195 | 1,195 | 80,900 | 1,195 |
| 2021-09-24 | 1,215 | 1,236 | 1,205 | 1,234 | 89,200 | 1,234 |
| 2021-09-22 | 1,215 | 1,215 | 1,201 | 1,201 | 35,300 | 1,201 |
| 2021-09-21 | 1,254 | 1,254 | 1,208 | 1,211 | 85,300 | 1,211 |
| 2021-09-17 | 1,239 | 1,278 | 1,223 | 1,278 | 107,800 | 1,278 |
| 2021-09-16 | 1,232 | 1,244 | 1,216 | 1,244 | 55,800 | 1,244 |
| 2021-09-15 | 1,237 | 1,237 | 1,215 | 1,225 | 29,000 | 1,225 |
| 2021-09-14 | 1,215 | 1,251 | 1,208 | 1,251 | 76,500 | 1,251 |
| 2021-09-13 | 1,189 | 1,215 | 1,185 | 1,215 | 45,200 | 1,215 |
| 2021-09-10 | 1,176 | 1,199 | 1,172 | 1,199 | 102,700 | 1,199 |
| 2021-09-09 | 1,191 | 1,195 | 1,177 | 1,195 | 51,800 | 1,195 |
| 2021-09-08 | 1,198 | 1,206 | 1,185 | 1,206 | 69,900 | 1,206 |
| 2021-09-07 | 1,210 | 1,210 | 1,186 | 1,198 | 57,600 | 1,198 |
| 2021-09-06 | 1,200 | 1,207 | 1,187 | 1,207 | 52,600 | 1,207 |
| 2021-09-03 | 1,176 | 1,199 | 1,167 | 1,199 | 49,500 | 1,199 |
| 2021-09-02 | 1,159 | 1,172 | 1,157 | 1,171 | 27,100 | 1,171 |
| 2021-09-01 | 1,156 | 1,163 | 1,154 | 1,159 | 20,100 | 1,159 |
| 2021-08-31 | 1,164 | 1,169 | 1,157 | 1,157 | 24,600 | 1,157 |
| 2021-08-30 | 1,155 | 1,167 | 1,155 | 1,167 | 34,200 | 1,167 |
| 2021-08-27 | 1,151 | 1,153 | 1,140 | 1,151 | 25,900 | 1,151 |
| 2021-08-26 | 1,158 | 1,158 | 1,147 | 1,155 | 19,900 | 1,155 |
| 2021-08-25 | 1,159 | 1,168 | 1,150 | 1,158 | 24,200 | 1,158 |
| 2021-08-24 | 1,145 | 1,165 | 1,140 | 1,150 | 38,400 | 1,150 |
| 2021-08-23 | 1,145 | 1,159 | 1,140 | 1,152 | 25,900 | 1,152 |
| 2021-08-20 | 1,142 | 1,146 | 1,131 | 1,132 | 45,900 | 1,132 |
| 2021-08-19 | 1,146 | 1,152 | 1,139 | 1,140 | 34,100 | 1,140 |
| 2021-08-18 | 1,156 | 1,163 | 1,144 | 1,152 | 26,600 | 1,152 |
| 2021-08-17 | 1,156 | 1,174 | 1,154 | 1,157 | 24,900 | 1,157 |
| 2021-08-16 | 1,186 | 1,186 | 1,151 | 1,153 | 54,600 | 1,153 |
| 2021-08-13 | 1,214 | 1,214 | 1,181 | 1,183 | 21,500 | 1,183 |
| 2021-08-12 | 1,205 | 1,214 | 1,193 | 1,214 | 29,000 | 1,214 |
| 2021-08-11 | 1,201 | 1,201 | 1,186 | 1,192 | 29,700 | 1,192 |
| 2021-08-10 | 1,196 | 1,221 | 1,187 | 1,201 | 52,800 | 1,201 |
| 2021-08-06 | 1,190 | 1,204 | 1,185 | 1,204 | 33,000 | 1,204 |
| 2021-08-05 | 1,183 | 1,190 | 1,172 | 1,190 | 31,900 | 1,190 |
| 2021-08-04 | 1,196 | 1,199 | 1,186 | 1,199 | 26,100 | 1,199 |
| 2021-08-03 | 1,192 | 1,198 | 1,184 | 1,198 | 20,900 | 1,198 |
| 2021-08-02 | 1,179 | 1,194 | 1,167 | 1,194 | 38,400 | 1,194 |
| 2021-07-30 | 1,173 | 1,178 | 1,157 | 1,158 | 30,200 | 1,158 |
| 2021-07-29 | 1,166 | 1,179 | 1,166 | 1,179 | 20,500 | 1,179 |
| 2021-07-28 | 1,164 | 1,169 | 1,162 | 1,163 | 12,100 | 1,163 |
| 2021-07-27 | 1,174 | 1,174 | 1,161 | 1,171 | 25,000 | 1,171 |
| 2021-07-26 | 1,185 | 1,186 | 1,144 | 1,165 | 40,300 | 1,165 |
| 2021-07-21 | 1,152 | 1,163 | 1,148 | 1,161 | 23,400 | 1,161 |
| 2021-07-20 | 1,139 | 1,150 | 1,139 | 1,140 | 34,000 | 1,140 |
| 2021-07-19 | 1,159 | 1,160 | 1,145 | 1,147 | 41,100 | 1,147 |
| 2021-07-16 | 1,165 | 1,171 | 1,161 | 1,168 | 25,200 | 1,168 |
| 2021-07-15 | 1,197 | 1,200 | 1,171 | 1,173 | 28,700 | 1,173 |
| 2021-07-14 | 1,203 | 1,208 | 1,195 | 1,195 | 16,900 | 1,195 |
| 2021-07-13 | 1,200 | 1,212 | 1,198 | 1,212 | 31,200 | 1,212 |
| 2021-07-12 | 1,195 | 1,208 | 1,183 | 1,194 | 65,100 | 1,194 |
| 2021-07-09 | 1,150 | 1,182 | 1,148 | 1,174 | 84,300 | 1,174 |
| 2021-07-08 | 1,161 | 1,190 | 1,157 | 1,157 | 61,700 | 1,157 |
| 2021-07-07 | 1,151 | 1,168 | 1,151 | 1,161 | 30,700 | 1,161 |
| 2021-07-06 | 1,162 | 1,166 | 1,158 | 1,162 | 12,600 | 1,162 |
| 2021-07-05 | 1,178 | 1,178 | 1,161 | 1,161 | 22,400 | 1,161 |
| 2021-07-02 | 1,161 | 1,185 | 1,151 | 1,184 | 46,100 | 1,184 |
| 2021-07-01 | 1,155 | 1,170 | 1,152 | 1,152 | 29,800 | 1,152 |
| 2021-06-30 | 1,162 | 1,176 | 1,153 | 1,156 | 56,400 | 1,156 |
| 2021-06-29 | 1,184 | 1,187 | 1,160 | 1,160 | 53,000 | 1,160 |
| 2021-06-28 | 1,184 | 1,198 | 1,184 | 1,191 | 29,800 | 1,191 |
| 2021-06-25 | 1,193 | 1,193 | 1,176 | 1,184 | 33,500 | 1,184 |
| 2021-06-24 | 1,180 | 1,197 | 1,176 | 1,188 | 24,800 | 1,188 |
| 2021-06-23 | 1,197 | 1,204 | 1,177 | 1,185 | 22,700 | 1,185 |
| 2021-06-22 | 1,187 | 1,202 | 1,184 | 1,202 | 38,700 | 1,202 |
| 2021-06-21 | 1,169 | 1,173 | 1,162 | 1,169 | 64,500 | 1,169 |
| 2021-06-18 | 1,189 | 1,197 | 1,177 | 1,178 | 53,700 | 1,178 |
| 2021-06-17 | 1,190 | 1,195 | 1,183 | 1,184 | 22,800 | 1,184 |
| 2021-06-16 | 1,183 | 1,190 | 1,180 | 1,189 | 43,000 | 1,189 |
| 2021-06-15 | 1,186 | 1,191 | 1,177 | 1,189 | 31,000 | 1,189 |
| 2021-06-14 | 1,194 | 1,194 | 1,180 | 1,180 | 17,100 | 1,180 |
| 2021-06-11 | 1,198 | 1,202 | 1,182 | 1,184 | 55,100 | 1,184 |
| 2021-06-10 | 1,185 | 1,190 | 1,174 | 1,184 | 40,200 | 1,184 |
| 2021-06-09 | 1,190 | 1,200 | 1,186 | 1,192 | 24,900 | 1,192 |
| 2021-06-08 | 1,181 | 1,193 | 1,179 | 1,186 | 28,400 | 1,186 |
| 2021-06-07 | 1,194 | 1,202 | 1,181 | 1,181 | 29,700 | 1,181 |
| 2021-06-04 | 1,187 | 1,191 | 1,176 | 1,179 | 27,600 | 1,179 |
| 2021-06-03 | 1,196 | 1,202 | 1,184 | 1,190 | 25,300 | 1,190 |
| 2021-06-02 | 1,185 | 1,204 | 1,175 | 1,195 | 56,600 | 1,195 |
| 2021-06-01 | 1,173 | 1,183 | 1,162 | 1,177 | 46,400 | 1,177 |
| 2021-05-31 | 1,185 | 1,185 | 1,159 | 1,159 | 49,600 | 1,159 |
| 2021-05-28 | 1,174 | 1,187 | 1,165 | 1,185 | 59,300 | 1,185 |
| 2021-05-27 | 1,174 | 1,181 | 1,157 | 1,157 | 51,500 | 1,157 |
| 2021-05-26 | 1,175 | 1,188 | 1,168 | 1,174 | 45,300 | 1,174 |
| 2021-05-25 | 1,209 | 1,209 | 1,172 | 1,175 | 63,500 | 1,175 |
| 2021-05-24 | 1,197 | 1,210 | 1,193 | 1,202 | 56,500 | 1,202 |
| 2021-05-21 | 1,200 | 1,209 | 1,192 | 1,197 | 31,300 | 1,197 |
| 2021-05-20 | 1,199 | 1,217 | 1,198 | 1,200 | 30,600 | 1,200 |
| 2021-05-19 | 1,203 | 1,217 | 1,191 | 1,200 | 47,300 | 1,200 |
| 2021-05-18 | 1,213 | 1,233 | 1,213 | 1,227 | 45,900 | 1,227 |
| 2021-05-17 | 1,190 | 1,212 | 1,181 | 1,203 | 39,300 | 1,203 |
| 2021-05-14 | 1,243 | 1,243 | 1,187 | 1,187 | 51,300 | 1,187 |
| 2021-05-13 | 1,200 | 1,216 | 1,187 | 1,187 | 42,500 | 1,187 |
| 2021-05-12 | 1,216 | 1,227 | 1,201 | 1,201 | 45,000 | 1,201 |
| 2021-05-11 | 1,244 | 1,257 | 1,216 | 1,216 | 64,900 | 1,216 |
| 2021-05-10 | 1,254 | 1,258 | 1,241 | 1,254 | 31,300 | 1,254 |
| 2021-05-07 | 1,230 | 1,256 | 1,225 | 1,249 | 34,200 | 1,249 |
| 2021-05-06 | 1,221 | 1,243 | 1,212 | 1,212 | 36,300 | 1,212 |
| 2021-04-30 | 1,229 | 1,239 | 1,209 | 1,209 | 40,300 | 1,209 |
| 2021-04-28 | 1,222 | 1,236 | 1,211 | 1,218 | 47,700 | 1,218 |
| 2021-04-27 | 1,233 | 1,242 | 1,222 | 1,222 | 30,000 | 1,222 |
| 2021-04-26 | 1,245 | 1,252 | 1,234 | 1,242 | 28,900 | 1,242 |
| 2021-04-23 | 1,254 | 1,259 | 1,241 | 1,249 | 32,300 | 1,249 |
| 2021-04-22 | 1,256 | 1,272 | 1,252 | 1,260 | 30,300 | 1,260 |
| 2021-04-21 | 1,257 | 1,264 | 1,246 | 1,252 | 43,000 | 1,252 |
| 2021-04-20 | 1,295 | 1,300 | 1,271 | 1,271 | 45,900 | 1,271 |
| 2021-04-19 | 1,310 | 1,318 | 1,307 | 1,307 | 14,400 | 1,307 |
| 2021-04-16 | 1,312 | 1,319 | 1,305 | 1,307 | 16,200 | 1,307 |
| 2021-04-15 | 1,299 | 1,321 | 1,299 | 1,308 | 23,200 | 1,308 |
| 2021-04-14 | 1,311 | 1,311 | 1,295 | 1,310 | 26,200 | 1,310 |
| 2021-04-13 | 1,316 | 1,331 | 1,312 | 1,317 | 38,500 | 1,317 |
| 2021-04-12 | 1,304 | 1,319 | 1,296 | 1,314 | 29,000 | 1,314 |
| 2021-04-09 | 1,295 | 1,310 | 1,287 | 1,296 | 31,100 | 1,296 |
| 2021-04-08 | 1,307 | 1,314 | 1,291 | 1,294 | 49,100 | 1,294 |
| 2021-04-07 | 1,284 | 1,321 | 1,284 | 1,321 | 38,100 | 1,321 |
| 2021-04-06 | 1,320 | 1,321 | 1,281 | 1,283 | 41,400 | 1,283 |
| 2021-04-05 | 1,292 | 1,323 | 1,292 | 1,320 | 33,800 | 1,320 |
| 2021-04-02 | 1,303 | 1,303 | 1,290 | 1,293 | 12,200 | 1,293 |
| 2021-04-01 | 1,285 | 1,298 | 1,282 | 1,290 | 36,100 | 1,290 |
| 2021-03-31 | 1,298 | 1,309 | 1,282 | 1,283 | 62,300 | 1,283 |
| 2021-03-30 | 1,346 | 1,347 | 1,307 | 1,321 | 56,800 | 1,321 |
| 2021-03-29 | 1,355 | 1,367 | 1,328 | 1,360 | 114,700 | 1,360 |
| 2021-03-26 | 1,326 | 1,333 | 1,305 | 1,327 | 65,400 | 1,327 |
| 2021-03-25 | 1,304 | 1,321 | 1,293 | 1,318 | 71,200 | 1,318 |
| 2021-03-24 | 1,322 | 1,322 | 1,282 | 1,283 | 77,000 | 1,283 |
| 2021-03-23 | 1,356 | 1,356 | 1,325 | 1,334 | 64,100 | 1,334 |
| 2021-03-22 | 1,356 | 1,356 | 1,318 | 1,338 | 78,900 | 1,338 |
| 2021-03-19 | 1,350 | 1,365 | 1,333 | 1,357 | 150,400 | 1,357 |
| 2021-03-18 | 1,362 | 1,363 | 1,339 | 1,350 | 80,800 | 1,350 |
| 2021-03-17 | 1,359 | 1,360 | 1,345 | 1,360 | 61,200 | 1,360 |
| 2021-03-16 | 1,347 | 1,357 | 1,340 | 1,352 | 41,000 | 1,352 |
| 2021-03-15 | 1,335 | 1,353 | 1,319 | 1,351 | 75,000 | 1,351 |
| 2021-03-12 | 1,325 | 1,326 | 1,310 | 1,319 | 66,100 | 1,319 |
| 2021-03-11 | 1,336 | 1,355 | 1,329 | 1,346 | 73,600 | 1,346 |
| 2021-03-10 | 1,332 | 1,342 | 1,312 | 1,335 | 90,900 | 1,335 |
| 2021-03-09 | 1,320 | 1,338 | 1,305 | 1,326 | 86,500 | 1,326 |
| 2021-03-08 | 1,296 | 1,305 | 1,276 | 1,290 | 48,800 | 1,290 |
| 2021-03-05 | 1,275 | 1,285 | 1,251 | 1,282 | 64,900 | 1,282 |
| 2021-03-04 | 1,280 | 1,281 | 1,258 | 1,276 | 47,700 | 1,276 |
| 2021-03-03 | 1,269 | 1,280 | 1,258 | 1,275 | 45,100 | 1,275 |
| 2021-03-02 | 1,293 | 1,295 | 1,245 | 1,269 | 59,000 | 1,269 |
| 2021-03-01 | 1,252 | 1,291 | 1,252 | 1,288 | 51,400 | 1,288 |
| 2021-02-26 | 1,275 | 1,284 | 1,235 | 1,235 | 99,200 | 1,235 |
| 2021-02-25 | 1,286 | 1,297 | 1,269 | 1,284 | 59,200 | 1,284 |
| 2021-02-24 | 1,281 | 1,284 | 1,257 | 1,267 | 106,500 | 1,267 |
| 2021-02-22 | 1,299 | 1,312 | 1,291 | 1,293 | 57,700 | 1,293 |
| 2021-02-19 | 1,324 | 1,324 | 1,288 | 1,303 | 71,200 | 1,303 |
| 2021-02-18 | 1,361 | 1,364 | 1,331 | 1,339 | 54,300 | 1,339 |
| 2021-02-17 | 1,372 | 1,381 | 1,358 | 1,361 | 32,600 | 1,361 |
| 2021-02-16 | 1,393 | 1,393 | 1,367 | 1,381 | 39,800 | 1,381 |
| 2021-02-15 | 1,371 | 1,397 | 1,367 | 1,393 | 37,100 | 1,393 |
| 2021-02-12 | 1,366 | 1,380 | 1,356 | 1,360 | 27,500 | 1,360 |
| 2021-02-10 | 1,381 | 1,386 | 1,349 | 1,364 | 62,900 | 1,364 |
| 2021-02-09 | 1,400 | 1,407 | 1,380 | 1,404 | 49,200 | 1,404 |
| 2021-02-08 | 1,386 | 1,399 | 1,361 | 1,399 | 54,200 | 1,399 |
| 2021-02-05 | 1,365 | 1,365 | 1,341 | 1,356 | 39,800 | 1,356 |
| 2021-02-04 | 1,368 | 1,391 | 1,347 | 1,353 | 50,400 | 1,353 |
| 2021-02-03 | 1,375 | 1,390 | 1,362 | 1,382 | 42,900 | 1,382 |
| 2021-02-02 | 1,341 | 1,376 | 1,332 | 1,372 | 41,900 | 1,372 |
| 2021-02-01 | 1,334 | 1,371 | 1,334 | 1,348 | 44,400 | 1,348 |
| 2021-01-29 | 1,333 | 1,386 | 1,333 | 1,351 | 78,400 | 1,351 |
| 2021-01-28 | 1,360 | 1,402 | 1,343 | 1,386 | 94,200 | 1,386 |
| 2021-01-27 | 1,365 | 1,373 | 1,354 | 1,365 | 21,500 | 1,365 |
| 2021-01-26 | 1,382 | 1,382 | 1,361 | 1,362 | 47,800 | 1,362 |
| 2021-01-25 | 1,396 | 1,409 | 1,382 | 1,386 | 50,300 | 1,386 |
| 2021-01-22 | 1,411 | 1,414 | 1,393 | 1,400 | 49,400 | 1,400 |
| 2021-01-21 | 1,438 | 1,455 | 1,412 | 1,427 | 107,600 | 1,427 |
| 2021-01-20 | 1,387 | 1,431 | 1,378 | 1,429 | 73,500 | 1,429 |
| 2021-01-19 | 1,405 | 1,410 | 1,386 | 1,386 | 24,600 | 1,386 |
| 2021-01-18 | 1,398 | 1,410 | 1,388 | 1,391 | 39,500 | 1,391 |
| 2021-01-15 | 1,438 | 1,439 | 1,409 | 1,409 | 30,800 | 1,409 |
| 2021-01-14 | 1,450 | 1,463 | 1,425 | 1,438 | 51,500 | 1,438 |
| 2021-01-13 | 1,468 | 1,468 | 1,426 | 1,450 | 54,600 | 1,450 |
| 2021-01-12 | 1,478 | 1,478 | 1,438 | 1,468 | 76,600 | 1,468 |
| 2021-01-08 | 1,436 | 1,485 | 1,435 | 1,480 | 79,800 | 1,480 |
| 2021-01-07 | 1,400 | 1,450 | 1,400 | 1,436 | 94,200 | 1,436 |
| 2021-01-06 | 1,349 | 1,381 | 1,341 | 1,373 | 34,800 | 1,373 |
| 2021-01-05 | 1,319 | 1,346 | 1,306 | 1,345 | 45,700 | 1,345 |
| 2021-01-04 | 1,399 | 1,399 | 1,340 | 1,340 | 46,300 | 1,340 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
