6351 (株)鶴見製作所 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 | 1,644 | 1,668 | 1,644 | 1,656 | 30,600 | 1,656 |
| 2021-12-29 | 1,654 | 1,662 | 1,642 | 1,662 | 22,600 | 1,662 |
| 2021-12-28 | 1,657 | 1,657 | 1,642 | 1,654 | 23,200 | 1,654 |
| 2021-12-27 | 1,640 | 1,662 | 1,621 | 1,647 | 33,300 | 1,647 |
| 2021-12-24 | 1,650 | 1,650 | 1,622 | 1,624 | 26,600 | 1,624 |
| 2021-12-23 | 1,603 | 1,650 | 1,602 | 1,643 | 26,100 | 1,643 |
| 2021-12-22 | 1,624 | 1,626 | 1,601 | 1,607 | 20,500 | 1,607 |
| 2021-12-21 | 1,607 | 1,632 | 1,602 | 1,624 | 51,900 | 1,624 |
| 2021-12-20 | 1,608 | 1,610 | 1,589 | 1,593 | 72,200 | 1,593 |
| 2021-12-17 | 1,600 | 1,622 | 1,599 | 1,615 | 40,400 | 1,615 |
| 2021-12-16 | 1,600 | 1,620 | 1,587 | 1,603 | 46,100 | 1,603 |
| 2021-12-15 | 1,580 | 1,600 | 1,580 | 1,592 | 22,000 | 1,592 |
| 2021-12-14 | 1,613 | 1,613 | 1,583 | 1,596 | 19,900 | 1,596 |
| 2021-12-13 | 1,619 | 1,626 | 1,603 | 1,615 | 44,800 | 1,615 |
| 2021-12-10 | 1,628 | 1,628 | 1,600 | 1,620 | 31,200 | 1,620 |
| 2021-12-09 | 1,609 | 1,625 | 1,599 | 1,621 | 33,400 | 1,621 |
| 2021-12-08 | 1,628 | 1,628 | 1,582 | 1,599 | 40,200 | 1,599 |
| 2021-12-07 | 1,600 | 1,625 | 1,588 | 1,622 | 38,400 | 1,622 |
| 2021-12-06 | 1,570 | 1,598 | 1,567 | 1,590 | 55,600 | 1,590 |
| 2021-12-03 | 1,530 | 1,569 | 1,525 | 1,567 | 46,200 | 1,567 |
| 2021-12-02 | 1,510 | 1,551 | 1,494 | 1,519 | 55,100 | 1,519 |
| 2021-12-01 | 1,520 | 1,560 | 1,489 | 1,518 | 87,100 | 1,518 |
| 2021-11-30 | 1,464 | 1,530 | 1,463 | 1,530 | 538,900 | 1,530 |
| 2021-11-29 | 1,452 | 1,480 | 1,437 | 1,443 | 91,400 | 1,443 |
| 2021-11-26 | 1,507 | 1,507 | 1,465 | 1,474 | 115,800 | 1,474 |
| 2021-11-25 | 1,557 | 1,565 | 1,530 | 1,533 | 51,700 | 1,533 |
| 2021-11-24 | 1,541 | 1,582 | 1,533 | 1,557 | 72,400 | 1,557 |
| 2021-11-22 | 1,513 | 1,542 | 1,493 | 1,533 | 58,500 | 1,533 |
| 2021-11-19 | 1,530 | 1,535 | 1,498 | 1,506 | 66,700 | 1,506 |
| 2021-11-18 | 1,557 | 1,567 | 1,511 | 1,523 | 67,300 | 1,523 |
| 2021-11-17 | 1,587 | 1,603 | 1,568 | 1,568 | 68,700 | 1,568 |
| 2021-11-16 | 1,632 | 1,645 | 1,585 | 1,585 | 78,100 | 1,585 |
| 2021-11-15 | 1,656 | 1,662 | 1,621 | 1,627 | 93,800 | 1,627 |
| 2021-11-12 | 1,725 | 1,752 | 1,645 | 1,650 | 141,700 | 1,650 |
| 2021-11-11 | 1,767 | 1,772 | 1,731 | 1,731 | 12,800 | 1,731 |
| 2021-11-10 | 1,824 | 1,829 | 1,756 | 1,766 | 12,700 | 1,766 |
| 2021-11-09 | 1,852 | 1,869 | 1,837 | 1,855 | 12,700 | 1,855 |
| 2021-11-08 | 1,830 | 1,869 | 1,830 | 1,851 | 10,400 | 1,851 |
| 2021-11-05 | 1,881 | 1,893 | 1,826 | 1,834 | 28,500 | 1,834 |
| 2021-11-04 | 1,773 | 1,943 | 1,769 | 1,943 | 54,700 | 1,943 |
| 2021-11-02 | 1,780 | 1,789 | 1,772 | 1,772 | 8,700 | 1,772 |
| 2021-11-01 | 1,784 | 1,789 | 1,757 | 1,789 | 12,200 | 1,789 |
| 2021-10-29 | 1,750 | 1,773 | 1,744 | 1,753 | 5,700 | 1,753 |
| 2021-10-28 | 1,750 | 1,771 | 1,745 | 1,750 | 6,900 | 1,750 |
| 2021-10-27 | 1,755 | 1,761 | 1,742 | 1,761 | 5,000 | 1,761 |
| 2021-10-26 | 1,754 | 1,762 | 1,748 | 1,753 | 6,400 | 1,753 |
| 2021-10-25 | 1,754 | 1,755 | 1,738 | 1,738 | 6,400 | 1,738 |
| 2021-10-22 | 1,747 | 1,766 | 1,737 | 1,745 | 9,100 | 1,745 |
| 2021-10-21 | 1,766 | 1,774 | 1,755 | 1,755 | 7,300 | 1,755 |
| 2021-10-20 | 1,782 | 1,782 | 1,742 | 1,748 | 8,600 | 1,748 |
| 2021-10-19 | 1,742 | 1,772 | 1,742 | 1,772 | 7,700 | 1,772 |
| 2021-10-18 | 1,761 | 1,770 | 1,728 | 1,747 | 11,200 | 1,747 |
| 2021-10-15 | 1,740 | 1,756 | 1,731 | 1,749 | 14,900 | 1,749 |
| 2021-10-14 | 1,713 | 1,727 | 1,710 | 1,723 | 5,500 | 1,723 |
| 2021-10-13 | 1,708 | 1,720 | 1,705 | 1,714 | 9,300 | 1,714 |
| 2021-10-12 | 1,720 | 1,720 | 1,707 | 1,709 | 11,200 | 1,709 |
| 2021-10-11 | 1,709 | 1,731 | 1,709 | 1,731 | 3,100 | 1,731 |
| 2021-10-08 | 1,730 | 1,730 | 1,705 | 1,705 | 9,700 | 1,705 |
| 2021-10-07 | 1,707 | 1,714 | 1,697 | 1,705 | 25,600 | 1,705 |
| 2021-10-06 | 1,711 | 1,740 | 1,706 | 1,706 | 15,600 | 1,706 |
| 2021-10-05 | 1,715 | 1,734 | 1,706 | 1,706 | 12,700 | 1,706 |
| 2021-10-04 | 1,736 | 1,747 | 1,716 | 1,734 | 15,100 | 1,734 |
| 2021-10-01 | 1,750 | 1,750 | 1,725 | 1,735 | 23,800 | 1,735 |
| 2021-09-30 | 1,785 | 1,785 | 1,755 | 1,755 | 11,300 | 1,755 |
| 2021-09-29 | 1,811 | 1,811 | 1,765 | 1,782 | 33,200 | 1,782 |
| 2021-09-28 | 1,854 | 1,854 | 1,800 | 1,839 | 21,200 | 1,839 |
| 2021-09-27 | 1,865 | 1,867 | 1,835 | 1,838 | 15,400 | 1,838 |
| 2021-09-24 | 1,892 | 1,892 | 1,863 | 1,891 | 31,800 | 1,891 |
| 2021-09-22 | 1,845 | 1,868 | 1,836 | 1,852 | 20,000 | 1,852 |
| 2021-09-21 | 1,876 | 1,880 | 1,842 | 1,845 | 27,700 | 1,845 |
| 2021-09-17 | 1,869 | 1,895 | 1,862 | 1,895 | 33,300 | 1,895 |
| 2021-09-16 | 1,859 | 1,875 | 1,837 | 1,875 | 22,000 | 1,875 |
| 2021-09-15 | 1,862 | 1,862 | 1,843 | 1,859 | 9,400 | 1,859 |
| 2021-09-14 | 1,885 | 1,885 | 1,865 | 1,882 | 24,000 | 1,882 |
| 2021-09-13 | 1,843 | 1,887 | 1,843 | 1,887 | 13,700 | 1,887 |
| 2021-09-10 | 1,807 | 1,870 | 1,807 | 1,870 | 35,400 | 1,870 |
| 2021-09-09 | 1,818 | 1,824 | 1,791 | 1,791 | 18,800 | 1,791 |
| 2021-09-08 | 1,800 | 1,839 | 1,797 | 1,839 | 27,600 | 1,839 |
| 2021-09-07 | 1,794 | 1,800 | 1,784 | 1,800 | 18,200 | 1,800 |
| 2021-09-06 | 1,767 | 1,799 | 1,767 | 1,779 | 22,400 | 1,779 |
| 2021-09-03 | 1,739 | 1,767 | 1,739 | 1,767 | 16,000 | 1,767 |
| 2021-09-02 | 1,733 | 1,739 | 1,725 | 1,739 | 7,700 | 1,739 |
| 2021-09-01 | 1,721 | 1,739 | 1,721 | 1,738 | 7,100 | 1,738 |
| 2021-08-31 | 1,732 | 1,742 | 1,718 | 1,720 | 26,500 | 1,720 |
| 2021-08-30 | 1,750 | 1,750 | 1,728 | 1,735 | 18,200 | 1,735 |
| 2021-08-27 | 1,749 | 1,749 | 1,719 | 1,726 | 17,000 | 1,726 |
| 2021-08-26 | 1,741 | 1,749 | 1,727 | 1,740 | 9,700 | 1,740 |
| 2021-08-25 | 1,778 | 1,794 | 1,742 | 1,742 | 21,500 | 1,742 |
| 2021-08-24 | 1,753 | 1,773 | 1,746 | 1,772 | 11,400 | 1,772 |
| 2021-08-23 | 1,740 | 1,752 | 1,730 | 1,752 | 14,600 | 1,752 |
| 2021-08-20 | 1,743 | 1,743 | 1,720 | 1,720 | 14,800 | 1,720 |
| 2021-08-19 | 1,740 | 1,748 | 1,730 | 1,730 | 8,600 | 1,730 |
| 2021-08-18 | 1,768 | 1,768 | 1,737 | 1,750 | 5,400 | 1,750 |
| 2021-08-17 | 1,721 | 1,769 | 1,721 | 1,768 | 15,500 | 1,768 |
| 2021-08-16 | 1,758 | 1,758 | 1,713 | 1,713 | 20,600 | 1,713 |
| 2021-08-13 | 1,774 | 1,775 | 1,758 | 1,762 | 11,300 | 1,762 |
| 2021-08-12 | 1,777 | 1,777 | 1,763 | 1,774 | 8,200 | 1,774 |
| 2021-08-11 | 1,782 | 1,782 | 1,757 | 1,775 | 15,900 | 1,775 |
| 2021-08-10 | 1,781 | 1,786 | 1,760 | 1,765 | 9,800 | 1,765 |
| 2021-08-06 | 1,764 | 1,781 | 1,754 | 1,754 | 10,100 | 1,754 |
| 2021-08-05 | 1,761 | 1,768 | 1,756 | 1,764 | 3,400 | 1,764 |
| 2021-08-04 | 1,775 | 1,792 | 1,769 | 1,779 | 10,500 | 1,779 |
| 2021-08-03 | 1,812 | 1,815 | 1,776 | 1,781 | 10,200 | 1,781 |
| 2021-08-02 | 1,801 | 1,827 | 1,795 | 1,824 | 24,900 | 1,824 |
| 2021-07-30 | 1,791 | 1,812 | 1,779 | 1,779 | 25,600 | 1,779 |
| 2021-07-29 | 1,757 | 1,794 | 1,755 | 1,794 | 15,800 | 1,794 |
| 2021-07-28 | 1,760 | 1,769 | 1,748 | 1,754 | 11,200 | 1,754 |
| 2021-07-27 | 1,778 | 1,778 | 1,753 | 1,770 | 13,500 | 1,770 |
| 2021-07-26 | 1,805 | 1,805 | 1,758 | 1,767 | 20,800 | 1,767 |
| 2021-07-21 | 1,761 | 1,782 | 1,756 | 1,780 | 22,200 | 1,780 |
| 2021-07-20 | 1,750 | 1,768 | 1,735 | 1,759 | 40,400 | 1,759 |
| 2021-07-19 | 1,763 | 1,778 | 1,746 | 1,758 | 23,400 | 1,758 |
| 2021-07-16 | 1,732 | 1,788 | 1,732 | 1,772 | 25,700 | 1,772 |
| 2021-07-15 | 1,771 | 1,771 | 1,733 | 1,734 | 30,200 | 1,734 |
| 2021-07-14 | 1,742 | 1,797 | 1,735 | 1,787 | 42,800 | 1,787 |
| 2021-07-13 | 1,726 | 1,770 | 1,715 | 1,753 | 47,000 | 1,753 |
| 2021-07-12 | 1,704 | 1,735 | 1,704 | 1,715 | 25,900 | 1,715 |
| 2021-07-09 | 1,737 | 1,738 | 1,692 | 1,711 | 66,000 | 1,711 |
| 2021-07-08 | 1,738 | 1,773 | 1,738 | 1,739 | 22,600 | 1,739 |
| 2021-07-07 | 1,722 | 1,764 | 1,722 | 1,747 | 14,100 | 1,747 |
| 2021-07-06 | 1,725 | 1,751 | 1,725 | 1,745 | 5,600 | 1,745 |
| 2021-07-05 | 1,724 | 1,747 | 1,724 | 1,742 | 7,000 | 1,742 |
| 2021-07-02 | 1,744 | 1,761 | 1,726 | 1,730 | 39,500 | 1,730 |
| 2021-07-01 | 1,730 | 1,744 | 1,724 | 1,744 | 11,500 | 1,744 |
| 2021-06-30 | 1,754 | 1,754 | 1,722 | 1,735 | 29,400 | 1,735 |
| 2021-06-29 | 1,750 | 1,750 | 1,730 | 1,732 | 21,000 | 1,732 |
| 2021-06-28 | 1,778 | 1,778 | 1,752 | 1,755 | 14,700 | 1,755 |
| 2021-06-25 | 1,792 | 1,792 | 1,767 | 1,777 | 10,000 | 1,777 |
| 2021-06-24 | 1,760 | 1,779 | 1,755 | 1,770 | 6,000 | 1,770 |
| 2021-06-23 | 1,791 | 1,791 | 1,759 | 1,773 | 9,600 | 1,773 |
| 2021-06-22 | 1,744 | 1,787 | 1,739 | 1,787 | 22,900 | 1,787 |
| 2021-06-21 | 1,749 | 1,749 | 1,712 | 1,713 | 22,000 | 1,713 |
| 2021-06-18 | 1,769 | 1,769 | 1,745 | 1,761 | 21,800 | 1,761 |
| 2021-06-17 | 1,780 | 1,784 | 1,736 | 1,744 | 24,200 | 1,744 |
| 2021-06-16 | 1,781 | 1,790 | 1,770 | 1,790 | 14,000 | 1,790 |
| 2021-06-15 | 1,774 | 1,779 | 1,758 | 1,776 | 11,400 | 1,776 |
| 2021-06-14 | 1,769 | 1,769 | 1,755 | 1,766 | 10,100 | 1,766 |
| 2021-06-11 | 1,776 | 1,780 | 1,759 | 1,769 | 27,400 | 1,769 |
| 2021-06-10 | 1,754 | 1,775 | 1,753 | 1,770 | 14,600 | 1,770 |
| 2021-06-09 | 1,769 | 1,769 | 1,757 | 1,757 | 5,900 | 1,757 |
| 2021-06-08 | 1,752 | 1,776 | 1,751 | 1,771 | 7,300 | 1,771 |
| 2021-06-07 | 1,766 | 1,766 | 1,747 | 1,755 | 7,600 | 1,755 |
| 2021-06-04 | 1,759 | 1,759 | 1,742 | 1,752 | 5,700 | 1,752 |
| 2021-06-03 | 1,732 | 1,755 | 1,731 | 1,750 | 11,100 | 1,750 |
| 2021-06-02 | 1,722 | 1,750 | 1,713 | 1,740 | 25,200 | 1,740 |
| 2021-06-01 | 1,726 | 1,739 | 1,714 | 1,728 | 17,200 | 1,728 |
| 2021-05-31 | 1,763 | 1,770 | 1,725 | 1,728 | 12,600 | 1,728 |
| 2021-05-28 | 1,724 | 1,775 | 1,724 | 1,775 | 31,800 | 1,775 |
| 2021-05-27 | 1,751 | 1,762 | 1,678 | 1,678 | 52,900 | 1,678 |
| 2021-05-26 | 1,747 | 1,774 | 1,734 | 1,759 | 15,100 | 1,759 |
| 2021-05-25 | 1,794 | 1,794 | 1,743 | 1,749 | 34,600 | 1,749 |
| 2021-05-24 | 1,770 | 1,790 | 1,770 | 1,788 | 13,800 | 1,788 |
| 2021-05-21 | 1,813 | 1,821 | 1,762 | 1,764 | 24,100 | 1,764 |
| 2021-05-20 | 1,805 | 1,830 | 1,800 | 1,800 | 15,700 | 1,800 |
| 2021-05-19 | 1,810 | 1,832 | 1,786 | 1,828 | 20,300 | 1,828 |
| 2021-05-18 | 1,810 | 1,824 | 1,801 | 1,819 | 18,200 | 1,819 |
| 2021-05-17 | 1,761 | 1,822 | 1,760 | 1,810 | 41,400 | 1,810 |
| 2021-05-14 | 1,743 | 1,770 | 1,743 | 1,747 | 18,100 | 1,747 |
| 2021-05-13 | 1,773 | 1,773 | 1,727 | 1,727 | 21,600 | 1,727 |
| 2021-05-12 | 1,764 | 1,793 | 1,764 | 1,782 | 20,200 | 1,782 |
| 2021-05-11 | 1,778 | 1,783 | 1,760 | 1,760 | 17,600 | 1,760 |
| 2021-05-10 | 1,774 | 1,794 | 1,762 | 1,794 | 10,900 | 1,794 |
| 2021-05-07 | 1,768 | 1,790 | 1,768 | 1,789 | 18,700 | 1,789 |
| 2021-05-06 | 1,729 | 1,780 | 1,729 | 1,770 | 33,200 | 1,770 |
| 2021-04-30 | 1,689 | 1,744 | 1,689 | 1,729 | 32,500 | 1,729 |
| 2021-04-28 | 1,657 | 1,707 | 1,657 | 1,684 | 55,700 | 1,684 |
| 2021-04-27 | 1,690 | 1,691 | 1,653 | 1,653 | 33,200 | 1,653 |
| 2021-04-26 | 1,714 | 1,715 | 1,688 | 1,688 | 13,000 | 1,688 |
| 2021-04-23 | 1,719 | 1,721 | 1,696 | 1,706 | 12,300 | 1,706 |
| 2021-04-22 | 1,686 | 1,721 | 1,686 | 1,721 | 10,300 | 1,721 |
| 2021-04-21 | 1,711 | 1,719 | 1,673 | 1,685 | 45,700 | 1,685 |
| 2021-04-20 | 1,740 | 1,745 | 1,722 | 1,722 | 14,000 | 1,722 |
| 2021-04-19 | 1,752 | 1,753 | 1,734 | 1,740 | 11,900 | 1,740 |
| 2021-04-16 | 1,729 | 1,744 | 1,725 | 1,740 | 4,700 | 1,740 |
| 2021-04-15 | 1,720 | 1,729 | 1,720 | 1,727 | 5,100 | 1,727 |
| 2021-04-14 | 1,734 | 1,736 | 1,715 | 1,720 | 18,300 | 1,720 |
| 2021-04-13 | 1,733 | 1,755 | 1,733 | 1,734 | 6,300 | 1,734 |
| 2021-04-12 | 1,733 | 1,755 | 1,733 | 1,733 | 9,500 | 1,733 |
| 2021-04-09 | 1,733 | 1,746 | 1,723 | 1,726 | 13,100 | 1,726 |
| 2021-04-08 | 1,756 | 1,764 | 1,731 | 1,731 | 15,700 | 1,731 |
| 2021-04-07 | 1,741 | 1,775 | 1,741 | 1,775 | 9,800 | 1,775 |
| 2021-04-06 | 1,758 | 1,781 | 1,737 | 1,749 | 22,900 | 1,749 |
| 2021-04-05 | 1,768 | 1,772 | 1,758 | 1,764 | 7,900 | 1,764 |
| 2021-04-02 | 1,779 | 1,779 | 1,753 | 1,767 | 8,800 | 1,767 |
| 2021-04-01 | 1,815 | 1,833 | 1,761 | 1,761 | 19,500 | 1,761 |
| 2021-03-31 | 1,788 | 1,860 | 1,782 | 1,815 | 46,800 | 1,815 |
| 2021-03-30 | 1,820 | 1,839 | 1,790 | 1,800 | 41,800 | 1,800 |
| 2021-03-29 | 1,813 | 1,852 | 1,789 | 1,852 | 51,000 | 1,852 |
| 2021-03-26 | 1,779 | 1,797 | 1,755 | 1,795 | 24,100 | 1,795 |
| 2021-03-25 | 1,780 | 1,780 | 1,746 | 1,761 | 22,400 | 1,761 |
| 2021-03-24 | 1,783 | 1,788 | 1,754 | 1,766 | 25,300 | 1,766 |
| 2021-03-23 | 1,784 | 1,800 | 1,775 | 1,792 | 28,700 | 1,792 |
| 2021-03-22 | 1,794 | 1,801 | 1,760 | 1,778 | 61,600 | 1,778 |
| 2021-03-19 | 1,780 | 1,816 | 1,777 | 1,809 | 41,100 | 1,809 |
| 2021-03-18 | 1,804 | 1,815 | 1,779 | 1,810 | 31,400 | 1,810 |
| 2021-03-17 | 1,799 | 1,803 | 1,778 | 1,803 | 11,600 | 1,803 |
| 2021-03-16 | 1,795 | 1,799 | 1,775 | 1,799 | 17,100 | 1,799 |
| 2021-03-15 | 1,760 | 1,794 | 1,756 | 1,793 | 22,700 | 1,793 |
| 2021-03-12 | 1,750 | 1,768 | 1,740 | 1,760 | 28,900 | 1,760 |
| 2021-03-11 | 1,808 | 1,808 | 1,774 | 1,790 | 16,200 | 1,790 |
| 2021-03-10 | 1,798 | 1,805 | 1,775 | 1,793 | 20,700 | 1,793 |
| 2021-03-09 | 1,786 | 1,814 | 1,770 | 1,798 | 36,200 | 1,798 |
| 2021-03-08 | 1,760 | 1,779 | 1,751 | 1,778 | 29,000 | 1,778 |
| 2021-03-05 | 1,728 | 1,745 | 1,702 | 1,745 | 29,400 | 1,745 |
| 2021-03-04 | 1,722 | 1,723 | 1,697 | 1,723 | 15,100 | 1,723 |
| 2021-03-03 | 1,711 | 1,722 | 1,699 | 1,722 | 17,200 | 1,722 |
| 2021-03-02 | 1,720 | 1,724 | 1,693 | 1,719 | 29,500 | 1,719 |
| 2021-03-01 | 1,728 | 1,750 | 1,718 | 1,731 | 23,600 | 1,731 |
| 2021-02-26 | 1,747 | 1,753 | 1,717 | 1,728 | 36,500 | 1,728 |
| 2021-02-25 | 1,739 | 1,755 | 1,717 | 1,749 | 31,000 | 1,749 |
| 2021-02-24 | 1,729 | 1,729 | 1,689 | 1,690 | 28,900 | 1,690 |
| 2021-02-22 | 1,741 | 1,742 | 1,720 | 1,727 | 20,600 | 1,727 |
| 2021-02-19 | 1,765 | 1,784 | 1,739 | 1,740 | 31,500 | 1,740 |
| 2021-02-18 | 1,766 | 1,801 | 1,760 | 1,801 | 29,700 | 1,801 |
| 2021-02-17 | 1,784 | 1,791 | 1,765 | 1,765 | 10,700 | 1,765 |
| 2021-02-16 | 1,805 | 1,812 | 1,770 | 1,796 | 12,100 | 1,796 |
| 2021-02-15 | 1,775 | 1,800 | 1,771 | 1,797 | 20,900 | 1,797 |
| 2021-02-12 | 1,799 | 1,806 | 1,760 | 1,769 | 21,600 | 1,769 |
| 2021-02-10 | 1,829 | 1,839 | 1,784 | 1,787 | 16,800 | 1,787 |
| 2021-02-09 | 1,840 | 1,844 | 1,805 | 1,825 | 21,600 | 1,825 |
| 2021-02-08 | 1,835 | 1,860 | 1,822 | 1,840 | 28,700 | 1,840 |
| 2021-02-05 | 1,853 | 1,853 | 1,809 | 1,829 | 15,300 | 1,829 |
| 2021-02-04 | 1,849 | 1,864 | 1,841 | 1,853 | 5,500 | 1,853 |
| 2021-02-03 | 1,819 | 1,865 | 1,819 | 1,861 | 11,600 | 1,861 |
| 2021-02-02 | 1,845 | 1,846 | 1,812 | 1,819 | 10,400 | 1,819 |
| 2021-02-01 | 1,831 | 1,850 | 1,824 | 1,829 | 11,100 | 1,829 |
| 2021-01-29 | 1,881 | 1,881 | 1,838 | 1,839 | 21,100 | 1,839 |
| 2021-01-28 | 1,828 | 1,887 | 1,815 | 1,881 | 23,400 | 1,881 |
| 2021-01-27 | 1,849 | 1,853 | 1,838 | 1,848 | 8,600 | 1,848 |
| 2021-01-26 | 1,816 | 1,845 | 1,806 | 1,845 | 14,500 | 1,845 |
| 2021-01-25 | 1,839 | 1,845 | 1,813 | 1,813 | 10,100 | 1,813 |
| 2021-01-22 | 1,867 | 1,889 | 1,843 | 1,846 | 19,000 | 1,846 |
| 2021-01-21 | 1,872 | 1,905 | 1,869 | 1,897 | 21,300 | 1,897 |
| 2021-01-20 | 1,806 | 1,870 | 1,792 | 1,870 | 22,400 | 1,870 |
| 2021-01-19 | 1,805 | 1,823 | 1,795 | 1,800 | 18,200 | 1,800 |
| 2021-01-18 | 1,800 | 1,850 | 1,800 | 1,840 | 24,000 | 1,840 |
| 2021-01-15 | 1,829 | 1,829 | 1,788 | 1,802 | 12,400 | 1,802 |
| 2021-01-14 | 1,818 | 1,837 | 1,808 | 1,833 | 19,200 | 1,833 |
| 2021-01-13 | 1,782 | 1,818 | 1,782 | 1,818 | 11,200 | 1,818 |
| 2021-01-12 | 1,801 | 1,804 | 1,768 | 1,782 | 13,100 | 1,782 |
| 2021-01-08 | 1,751 | 1,814 | 1,751 | 1,814 | 19,100 | 1,814 |
| 2021-01-07 | 1,765 | 1,775 | 1,736 | 1,751 | 30,900 | 1,751 |
| 2021-01-06 | 1,744 | 1,762 | 1,733 | 1,742 | 15,200 | 1,742 |
| 2021-01-05 | 1,741 | 1,758 | 1,741 | 1,744 | 7,100 | 1,744 |
| 2021-01-04 | 1,767 | 1,767 | 1,729 | 1,741 | 17,800 | 1,741 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
