6455 (株)モリタホールディングス 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 | 1,319 | 1,321 | 1,305 | 1,308 | 54,000 | 1,308 |
| 2021-12-29 | 1,309 | 1,333 | 1,302 | 1,331 | 52,100 | 1,331 |
| 2021-12-28 | 1,292 | 1,314 | 1,290 | 1,309 | 67,300 | 1,309 |
| 2021-12-27 | 1,300 | 1,300 | 1,288 | 1,288 | 33,800 | 1,288 |
| 2021-12-24 | 1,298 | 1,300 | 1,292 | 1,299 | 29,700 | 1,299 |
| 2021-12-23 | 1,306 | 1,306 | 1,294 | 1,297 | 73,600 | 1,297 |
| 2021-12-22 | 1,307 | 1,315 | 1,295 | 1,303 | 35,800 | 1,303 |
| 2021-12-21 | 1,299 | 1,314 | 1,297 | 1,300 | 49,000 | 1,300 |
| 2021-12-20 | 1,315 | 1,315 | 1,293 | 1,293 | 48,500 | 1,293 |
| 2021-12-17 | 1,332 | 1,338 | 1,312 | 1,319 | 57,100 | 1,319 |
| 2021-12-16 | 1,331 | 1,339 | 1,324 | 1,329 | 42,200 | 1,329 |
| 2021-12-15 | 1,308 | 1,329 | 1,306 | 1,320 | 33,500 | 1,320 |
| 2021-12-14 | 1,314 | 1,319 | 1,300 | 1,316 | 47,800 | 1,316 |
| 2021-12-13 | 1,324 | 1,330 | 1,308 | 1,314 | 45,400 | 1,314 |
| 2021-12-10 | 1,324 | 1,332 | 1,310 | 1,319 | 51,700 | 1,319 |
| 2021-12-09 | 1,319 | 1,333 | 1,308 | 1,324 | 45,200 | 1,324 |
| 2021-12-08 | 1,346 | 1,346 | 1,319 | 1,324 | 36,500 | 1,324 |
| 2021-12-07 | 1,304 | 1,349 | 1,302 | 1,345 | 61,100 | 1,345 |
| 2021-12-06 | 1,312 | 1,324 | 1,294 | 1,296 | 31,100 | 1,296 |
| 2021-12-03 | 1,283 | 1,312 | 1,276 | 1,312 | 65,800 | 1,312 |
| 2021-12-02 | 1,270 | 1,302 | 1,270 | 1,284 | 39,400 | 1,284 |
| 2021-12-01 | 1,261 | 1,290 | 1,261 | 1,285 | 29,800 | 1,285 |
| 2021-11-30 | 1,290 | 1,311 | 1,262 | 1,273 | 80,400 | 1,273 |
| 2021-11-29 | 1,306 | 1,306 | 1,275 | 1,276 | 49,600 | 1,276 |
| 2021-11-26 | 1,344 | 1,350 | 1,316 | 1,317 | 34,300 | 1,317 |
| 2021-11-25 | 1,350 | 1,355 | 1,344 | 1,344 | 20,900 | 1,344 |
| 2021-11-24 | 1,350 | 1,362 | 1,343 | 1,350 | 48,500 | 1,350 |
| 2021-11-22 | 1,341 | 1,365 | 1,333 | 1,353 | 43,600 | 1,353 |
| 2021-11-19 | 1,335 | 1,348 | 1,330 | 1,348 | 64,700 | 1,348 |
| 2021-11-18 | 1,350 | 1,365 | 1,340 | 1,346 | 70,300 | 1,346 |
| 2021-11-17 | 1,403 | 1,406 | 1,362 | 1,362 | 83,800 | 1,362 |
| 2021-11-16 | 1,421 | 1,422 | 1,403 | 1,412 | 32,400 | 1,412 |
| 2021-11-15 | 1,434 | 1,441 | 1,408 | 1,417 | 20,600 | 1,417 |
| 2021-11-12 | 1,411 | 1,432 | 1,411 | 1,428 | 24,900 | 1,428 |
| 2021-11-11 | 1,403 | 1,413 | 1,398 | 1,409 | 15,900 | 1,409 |
| 2021-11-10 | 1,410 | 1,411 | 1,398 | 1,401 | 26,500 | 1,401 |
| 2021-11-09 | 1,421 | 1,432 | 1,411 | 1,413 | 29,200 | 1,413 |
| 2021-11-08 | 1,430 | 1,443 | 1,418 | 1,426 | 51,200 | 1,426 |
| 2021-11-05 | 1,417 | 1,439 | 1,417 | 1,431 | 38,600 | 1,431 |
| 2021-11-04 | 1,443 | 1,444 | 1,402 | 1,402 | 73,000 | 1,402 |
| 2021-11-02 | 1,448 | 1,449 | 1,432 | 1,436 | 30,600 | 1,436 |
| 2021-11-01 | 1,460 | 1,463 | 1,438 | 1,450 | 51,900 | 1,450 |
| 2021-10-29 | 1,417 | 1,445 | 1,417 | 1,430 | 29,800 | 1,430 |
| 2021-10-28 | 1,436 | 1,442 | 1,418 | 1,418 | 48,100 | 1,418 |
| 2021-10-27 | 1,440 | 1,444 | 1,434 | 1,436 | 10,100 | 1,436 |
| 2021-10-26 | 1,442 | 1,446 | 1,433 | 1,434 | 19,700 | 1,434 |
| 2021-10-25 | 1,431 | 1,441 | 1,426 | 1,428 | 24,200 | 1,428 |
| 2021-10-22 | 1,439 | 1,452 | 1,431 | 1,436 | 26,900 | 1,436 |
| 2021-10-21 | 1,438 | 1,461 | 1,438 | 1,453 | 49,000 | 1,453 |
| 2021-10-20 | 1,448 | 1,451 | 1,427 | 1,438 | 33,700 | 1,438 |
| 2021-10-19 | 1,440 | 1,453 | 1,440 | 1,441 | 13,800 | 1,441 |
| 2021-10-18 | 1,462 | 1,462 | 1,438 | 1,443 | 24,000 | 1,443 |
| 2021-10-15 | 1,446 | 1,462 | 1,445 | 1,459 | 21,800 | 1,459 |
| 2021-10-14 | 1,444 | 1,446 | 1,430 | 1,435 | 19,000 | 1,435 |
| 2021-10-13 | 1,458 | 1,464 | 1,449 | 1,450 | 35,000 | 1,450 |
| 2021-10-12 | 1,470 | 1,475 | 1,458 | 1,461 | 43,900 | 1,461 |
| 2021-10-11 | 1,461 | 1,486 | 1,454 | 1,486 | 44,400 | 1,486 |
| 2021-10-08 | 1,473 | 1,477 | 1,462 | 1,463 | 38,500 | 1,463 |
| 2021-10-07 | 1,458 | 1,472 | 1,450 | 1,450 | 33,800 | 1,450 |
| 2021-10-06 | 1,452 | 1,478 | 1,452 | 1,454 | 41,500 | 1,454 |
| 2021-10-05 | 1,477 | 1,477 | 1,452 | 1,452 | 48,700 | 1,452 |
| 2021-10-04 | 1,500 | 1,501 | 1,481 | 1,485 | 37,100 | 1,485 |
| 2021-10-01 | 1,517 | 1,517 | 1,481 | 1,483 | 62,400 | 1,483 |
| 2021-09-30 | 1,531 | 1,544 | 1,521 | 1,521 | 71,500 | 1,521 |
| 2021-09-29 | 1,529 | 1,531 | 1,511 | 1,520 | 82,400 | 1,520 |
| 2021-09-28 | 1,596 | 1,596 | 1,565 | 1,572 | 77,900 | 1,572 |
| 2021-09-27 | 1,609 | 1,609 | 1,581 | 1,581 | 42,500 | 1,581 |
| 2021-09-24 | 1,616 | 1,622 | 1,589 | 1,602 | 62,400 | 1,602 |
| 2021-09-22 | 1,592 | 1,592 | 1,570 | 1,580 | 41,800 | 1,580 |
| 2021-09-21 | 1,636 | 1,636 | 1,590 | 1,592 | 75,200 | 1,592 |
| 2021-09-17 | 1,659 | 1,659 | 1,643 | 1,652 | 82,100 | 1,652 |
| 2021-09-16 | 1,659 | 1,659 | 1,644 | 1,652 | 51,500 | 1,652 |
| 2021-09-15 | 1,644 | 1,649 | 1,632 | 1,644 | 29,600 | 1,644 |
| 2021-09-14 | 1,659 | 1,679 | 1,647 | 1,670 | 56,600 | 1,670 |
| 2021-09-13 | 1,642 | 1,656 | 1,639 | 1,648 | 59,500 | 1,648 |
| 2021-09-10 | 1,629 | 1,671 | 1,621 | 1,671 | 70,600 | 1,671 |
| 2021-09-09 | 1,659 | 1,669 | 1,625 | 1,632 | 47,100 | 1,632 |
| 2021-09-08 | 1,654 | 1,680 | 1,650 | 1,680 | 50,800 | 1,680 |
| 2021-09-07 | 1,651 | 1,668 | 1,642 | 1,650 | 65,800 | 1,650 |
| 2021-09-06 | 1,635 | 1,635 | 1,613 | 1,630 | 44,100 | 1,630 |
| 2021-09-03 | 1,594 | 1,630 | 1,590 | 1,626 | 52,800 | 1,626 |
| 2021-09-02 | 1,562 | 1,584 | 1,557 | 1,584 | 48,200 | 1,584 |
| 2021-09-01 | 1,554 | 1,562 | 1,549 | 1,562 | 38,000 | 1,562 |
| 2021-08-31 | 1,541 | 1,561 | 1,532 | 1,546 | 47,700 | 1,546 |
| 2021-08-30 | 1,551 | 1,558 | 1,541 | 1,558 | 64,600 | 1,558 |
| 2021-08-27 | 1,542 | 1,542 | 1,514 | 1,528 | 31,800 | 1,528 |
| 2021-08-26 | 1,529 | 1,554 | 1,517 | 1,554 | 79,500 | 1,554 |
| 2021-08-25 | 1,533 | 1,544 | 1,515 | 1,521 | 34,900 | 1,521 |
| 2021-08-24 | 1,518 | 1,532 | 1,516 | 1,528 | 41,100 | 1,528 |
| 2021-08-23 | 1,520 | 1,528 | 1,512 | 1,512 | 41,100 | 1,512 |
| 2021-08-20 | 1,510 | 1,519 | 1,498 | 1,502 | 43,100 | 1,502 |
| 2021-08-19 | 1,505 | 1,515 | 1,497 | 1,498 | 40,100 | 1,498 |
| 2021-08-18 | 1,490 | 1,523 | 1,488 | 1,512 | 38,700 | 1,512 |
| 2021-08-17 | 1,503 | 1,503 | 1,477 | 1,486 | 55,200 | 1,486 |
| 2021-08-16 | 1,532 | 1,532 | 1,493 | 1,493 | 59,700 | 1,493 |
| 2021-08-13 | 1,543 | 1,544 | 1,526 | 1,544 | 41,400 | 1,544 |
| 2021-08-12 | 1,558 | 1,558 | 1,533 | 1,539 | 37,400 | 1,539 |
| 2021-08-11 | 1,549 | 1,562 | 1,545 | 1,549 | 54,000 | 1,549 |
| 2021-08-10 | 1,542 | 1,554 | 1,526 | 1,526 | 44,100 | 1,526 |
| 2021-08-06 | 1,562 | 1,573 | 1,541 | 1,541 | 27,900 | 1,541 |
| 2021-08-05 | 1,554 | 1,573 | 1,552 | 1,562 | 24,200 | 1,562 |
| 2021-08-04 | 1,572 | 1,584 | 1,559 | 1,561 | 26,300 | 1,561 |
| 2021-08-03 | 1,568 | 1,579 | 1,542 | 1,571 | 63,300 | 1,571 |
| 2021-08-02 | 1,570 | 1,597 | 1,563 | 1,591 | 78,700 | 1,591 |
| 2021-07-30 | 1,550 | 1,565 | 1,537 | 1,539 | 107,400 | 1,539 |
| 2021-07-29 | 1,572 | 1,593 | 1,539 | 1,558 | 124,800 | 1,558 |
| 2021-07-28 | 1,629 | 1,636 | 1,615 | 1,623 | 26,300 | 1,623 |
| 2021-07-27 | 1,650 | 1,650 | 1,636 | 1,647 | 29,100 | 1,647 |
| 2021-07-26 | 1,650 | 1,650 | 1,630 | 1,647 | 24,300 | 1,647 |
| 2021-07-21 | 1,608 | 1,626 | 1,603 | 1,620 | 43,500 | 1,620 |
| 2021-07-20 | 1,591 | 1,600 | 1,584 | 1,595 | 49,300 | 1,595 |
| 2021-07-19 | 1,600 | 1,609 | 1,593 | 1,600 | 58,100 | 1,600 |
| 2021-07-16 | 1,601 | 1,616 | 1,597 | 1,601 | 27,600 | 1,601 |
| 2021-07-15 | 1,643 | 1,653 | 1,614 | 1,619 | 49,200 | 1,619 |
| 2021-07-14 | 1,632 | 1,644 | 1,627 | 1,642 | 20,900 | 1,642 |
| 2021-07-13 | 1,627 | 1,653 | 1,627 | 1,643 | 75,100 | 1,643 |
| 2021-07-12 | 1,615 | 1,633 | 1,611 | 1,624 | 78,300 | 1,624 |
| 2021-07-09 | 1,576 | 1,583 | 1,563 | 1,581 | 112,000 | 1,581 |
| 2021-07-08 | 1,600 | 1,620 | 1,593 | 1,593 | 82,400 | 1,593 |
| 2021-07-07 | 1,600 | 1,615 | 1,591 | 1,610 | 68,200 | 1,610 |
| 2021-07-06 | 1,617 | 1,624 | 1,603 | 1,620 | 72,200 | 1,620 |
| 2021-07-05 | 1,610 | 1,623 | 1,609 | 1,616 | 26,600 | 1,616 |
| 2021-07-02 | 1,614 | 1,625 | 1,609 | 1,621 | 30,100 | 1,621 |
| 2021-07-01 | 1,598 | 1,609 | 1,598 | 1,605 | 31,000 | 1,605 |
| 2021-06-30 | 1,618 | 1,620 | 1,596 | 1,599 | 92,300 | 1,599 |
| 2021-06-29 | 1,612 | 1,612 | 1,590 | 1,612 | 67,800 | 1,612 |
| 2021-06-28 | 1,616 | 1,624 | 1,605 | 1,620 | 58,500 | 1,620 |
| 2021-06-25 | 1,623 | 1,625 | 1,611 | 1,611 | 69,500 | 1,611 |
| 2021-06-24 | 1,581 | 1,607 | 1,576 | 1,606 | 61,200 | 1,606 |
| 2021-06-23 | 1,606 | 1,609 | 1,592 | 1,599 | 68,400 | 1,599 |
| 2021-06-22 | 1,576 | 1,610 | 1,571 | 1,600 | 74,000 | 1,600 |
| 2021-06-21 | 1,570 | 1,570 | 1,546 | 1,553 | 76,000 | 1,553 |
| 2021-06-18 | 1,620 | 1,620 | 1,584 | 1,589 | 75,500 | 1,589 |
| 2021-06-17 | 1,605 | 1,621 | 1,594 | 1,605 | 45,700 | 1,605 |
| 2021-06-16 | 1,625 | 1,629 | 1,588 | 1,609 | 71,700 | 1,609 |
| 2021-06-15 | 1,614 | 1,628 | 1,595 | 1,619 | 75,400 | 1,619 |
| 2021-06-14 | 1,607 | 1,640 | 1,595 | 1,627 | 75,900 | 1,627 |
| 2021-06-11 | 1,600 | 1,607 | 1,591 | 1,599 | 64,300 | 1,599 |
| 2021-06-10 | 1,583 | 1,604 | 1,578 | 1,598 | 39,500 | 1,598 |
| 2021-06-09 | 1,594 | 1,612 | 1,590 | 1,590 | 27,200 | 1,590 |
| 2021-06-08 | 1,592 | 1,614 | 1,589 | 1,609 | 51,700 | 1,609 |
| 2021-06-07 | 1,583 | 1,605 | 1,574 | 1,601 | 56,700 | 1,601 |
| 2021-06-04 | 1,593 | 1,601 | 1,583 | 1,589 | 40,100 | 1,589 |
| 2021-06-03 | 1,599 | 1,615 | 1,588 | 1,602 | 52,800 | 1,602 |
| 2021-06-02 | 1,563 | 1,589 | 1,560 | 1,587 | 98,900 | 1,587 |
| 2021-06-01 | 1,549 | 1,567 | 1,536 | 1,561 | 84,300 | 1,561 |
| 2021-05-31 | 1,565 | 1,573 | 1,537 | 1,538 | 100,300 | 1,538 |
| 2021-05-28 | 1,599 | 1,599 | 1,567 | 1,584 | 93,500 | 1,584 |
| 2021-05-27 | 1,618 | 1,628 | 1,571 | 1,571 | 140,900 | 1,571 |
| 2021-05-26 | 1,617 | 1,631 | 1,604 | 1,625 | 57,500 | 1,625 |
| 2021-05-25 | 1,646 | 1,650 | 1,620 | 1,622 | 44,200 | 1,622 |
| 2021-05-24 | 1,629 | 1,652 | 1,629 | 1,645 | 54,000 | 1,645 |
| 2021-05-21 | 1,616 | 1,623 | 1,606 | 1,618 | 38,400 | 1,618 |
| 2021-05-20 | 1,604 | 1,620 | 1,604 | 1,612 | 31,300 | 1,612 |
| 2021-05-19 | 1,597 | 1,609 | 1,589 | 1,598 | 44,400 | 1,598 |
| 2021-05-18 | 1,600 | 1,623 | 1,591 | 1,620 | 56,100 | 1,620 |
| 2021-05-17 | 1,604 | 1,610 | 1,589 | 1,596 | 35,000 | 1,596 |
| 2021-05-14 | 1,582 | 1,614 | 1,576 | 1,598 | 44,600 | 1,598 |
| 2021-05-13 | 1,560 | 1,569 | 1,545 | 1,545 | 50,700 | 1,545 |
| 2021-05-12 | 1,585 | 1,590 | 1,563 | 1,574 | 62,600 | 1,574 |
| 2021-05-11 | 1,605 | 1,622 | 1,585 | 1,588 | 61,600 | 1,588 |
| 2021-05-10 | 1,614 | 1,617 | 1,599 | 1,605 | 46,300 | 1,605 |
| 2021-05-07 | 1,597 | 1,608 | 1,593 | 1,603 | 38,300 | 1,603 |
| 2021-05-06 | 1,592 | 1,604 | 1,579 | 1,589 | 66,100 | 1,589 |
| 2021-04-30 | 1,634 | 1,635 | 1,588 | 1,590 | 45,000 | 1,590 |
| 2021-04-28 | 1,609 | 1,617 | 1,593 | 1,594 | 43,500 | 1,594 |
| 2021-04-27 | 1,623 | 1,623 | 1,609 | 1,609 | 27,700 | 1,609 |
| 2021-04-26 | 1,629 | 1,639 | 1,613 | 1,619 | 55,900 | 1,619 |
| 2021-04-23 | 1,640 | 1,641 | 1,625 | 1,635 | 30,200 | 1,635 |
| 2021-04-22 | 1,636 | 1,653 | 1,615 | 1,647 | 39,300 | 1,647 |
| 2021-04-21 | 1,618 | 1,623 | 1,606 | 1,610 | 71,900 | 1,610 |
| 2021-04-20 | 1,671 | 1,671 | 1,643 | 1,644 | 70,700 | 1,644 |
| 2021-04-19 | 1,681 | 1,698 | 1,669 | 1,694 | 50,800 | 1,694 |
| 2021-04-16 | 1,698 | 1,698 | 1,679 | 1,689 | 33,900 | 1,689 |
| 2021-04-15 | 1,702 | 1,709 | 1,688 | 1,693 | 29,100 | 1,693 |
| 2021-04-14 | 1,720 | 1,720 | 1,696 | 1,702 | 25,400 | 1,702 |
| 2021-04-13 | 1,731 | 1,746 | 1,725 | 1,727 | 21,200 | 1,727 |
| 2021-04-12 | 1,710 | 1,726 | 1,702 | 1,720 | 23,400 | 1,720 |
| 2021-04-09 | 1,712 | 1,734 | 1,699 | 1,703 | 49,900 | 1,703 |
| 2021-04-08 | 1,730 | 1,730 | 1,700 | 1,700 | 40,800 | 1,700 |
| 2021-04-07 | 1,726 | 1,749 | 1,719 | 1,748 | 39,700 | 1,748 |
| 2021-04-06 | 1,750 | 1,750 | 1,707 | 1,714 | 47,200 | 1,714 |
| 2021-04-05 | 1,757 | 1,757 | 1,740 | 1,754 | 43,800 | 1,754 |
| 2021-04-02 | 1,773 | 1,780 | 1,745 | 1,749 | 33,400 | 1,749 |
| 2021-04-01 | 1,786 | 1,813 | 1,755 | 1,764 | 37,300 | 1,764 |
| 2021-03-31 | 1,743 | 1,803 | 1,739 | 1,787 | 98,200 | 1,787 |
| 2021-03-30 | 1,763 | 1,763 | 1,733 | 1,754 | 80,300 | 1,754 |
| 2021-03-29 | 1,785 | 1,785 | 1,753 | 1,769 | 87,000 | 1,769 |
| 2021-03-26 | 1,780 | 1,782 | 1,753 | 1,761 | 87,100 | 1,761 |
| 2021-03-25 | 1,793 | 1,799 | 1,767 | 1,773 | 57,000 | 1,773 |
| 2021-03-24 | 1,790 | 1,816 | 1,769 | 1,773 | 63,900 | 1,773 |
| 2021-03-23 | 1,790 | 1,828 | 1,780 | 1,806 | 63,800 | 1,806 |
| 2021-03-22 | 1,774 | 1,811 | 1,745 | 1,797 | 100,300 | 1,797 |
| 2021-03-19 | 1,770 | 1,817 | 1,741 | 1,801 | 222,000 | 1,801 |
| 2021-03-18 | 1,800 | 1,800 | 1,781 | 1,790 | 112,000 | 1,790 |
| 2021-03-17 | 1,828 | 1,828 | 1,795 | 1,820 | 54,600 | 1,820 |
| 2021-03-16 | 1,801 | 1,844 | 1,800 | 1,844 | 58,700 | 1,844 |
| 2021-03-15 | 1,813 | 1,825 | 1,799 | 1,819 | 44,600 | 1,819 |
| 2021-03-12 | 1,798 | 1,798 | 1,767 | 1,789 | 50,100 | 1,789 |
| 2021-03-11 | 1,795 | 1,820 | 1,779 | 1,814 | 40,600 | 1,814 |
| 2021-03-10 | 1,803 | 1,803 | 1,780 | 1,793 | 35,400 | 1,793 |
| 2021-03-09 | 1,822 | 1,825 | 1,786 | 1,813 | 52,700 | 1,813 |
| 2021-03-08 | 1,847 | 1,847 | 1,780 | 1,793 | 40,400 | 1,793 |
| 2021-03-05 | 1,815 | 1,840 | 1,784 | 1,833 | 69,300 | 1,833 |
| 2021-03-04 | 1,800 | 1,816 | 1,784 | 1,812 | 31,900 | 1,812 |
| 2021-03-03 | 1,788 | 1,812 | 1,762 | 1,809 | 48,300 | 1,809 |
| 2021-03-02 | 1,782 | 1,782 | 1,733 | 1,777 | 49,200 | 1,777 |
| 2021-03-01 | 1,781 | 1,799 | 1,769 | 1,794 | 53,400 | 1,794 |
| 2021-02-26 | 1,796 | 1,797 | 1,751 | 1,751 | 51,700 | 1,751 |
| 2021-02-25 | 1,806 | 1,822 | 1,790 | 1,796 | 57,200 | 1,796 |
| 2021-02-24 | 1,818 | 1,825 | 1,779 | 1,783 | 48,600 | 1,783 |
| 2021-02-22 | 1,833 | 1,840 | 1,794 | 1,813 | 25,600 | 1,813 |
| 2021-02-19 | 1,795 | 1,818 | 1,780 | 1,811 | 34,700 | 1,811 |
| 2021-02-18 | 1,850 | 1,850 | 1,780 | 1,801 | 44,900 | 1,801 |
| 2021-02-17 | 1,855 | 1,865 | 1,841 | 1,856 | 28,400 | 1,856 |
| 2021-02-16 | 1,871 | 1,871 | 1,851 | 1,864 | 40,200 | 1,864 |
| 2021-02-15 | 1,850 | 1,872 | 1,837 | 1,872 | 47,100 | 1,872 |
| 2021-02-12 | 1,830 | 1,836 | 1,818 | 1,820 | 32,900 | 1,820 |
| 2021-02-10 | 1,853 | 1,853 | 1,821 | 1,832 | 49,300 | 1,832 |
| 2021-02-09 | 1,812 | 1,856 | 1,808 | 1,855 | 66,100 | 1,855 |
| 2021-02-08 | 1,786 | 1,842 | 1,750 | 1,833 | 90,600 | 1,833 |
| 2021-02-05 | 1,769 | 1,796 | 1,763 | 1,785 | 57,600 | 1,785 |
| 2021-02-04 | 1,751 | 1,768 | 1,744 | 1,763 | 29,800 | 1,763 |
| 2021-02-03 | 1,743 | 1,763 | 1,705 | 1,753 | 39,200 | 1,753 |
| 2021-02-02 | 1,735 | 1,738 | 1,714 | 1,729 | 32,100 | 1,729 |
| 2021-02-01 | 1,683 | 1,741 | 1,683 | 1,732 | 65,100 | 1,732 |
| 2021-01-29 | 1,764 | 1,764 | 1,674 | 1,676 | 80,800 | 1,676 |
| 2021-01-28 | 1,743 | 1,784 | 1,725 | 1,780 | 203,300 | 1,780 |
| 2021-01-27 | 1,716 | 1,746 | 1,708 | 1,746 | 70,200 | 1,746 |
| 2021-01-26 | 1,685 | 1,715 | 1,665 | 1,705 | 83,500 | 1,705 |
| 2021-01-25 | 1,740 | 1,740 | 1,702 | 1,705 | 83,300 | 1,705 |
| 2021-01-22 | 1,737 | 1,750 | 1,731 | 1,739 | 49,800 | 1,739 |
| 2021-01-21 | 1,724 | 1,761 | 1,724 | 1,755 | 51,700 | 1,755 |
| 2021-01-20 | 1,796 | 1,796 | 1,738 | 1,741 | 48,700 | 1,741 |
| 2021-01-19 | 1,796 | 1,802 | 1,781 | 1,799 | 37,700 | 1,799 |
| 2021-01-18 | 1,775 | 1,794 | 1,767 | 1,787 | 41,200 | 1,787 |
| 2021-01-15 | 1,805 | 1,814 | 1,777 | 1,791 | 61,300 | 1,791 |
| 2021-01-14 | 1,798 | 1,826 | 1,786 | 1,817 | 84,300 | 1,817 |
| 2021-01-13 | 1,775 | 1,804 | 1,769 | 1,798 | 74,000 | 1,798 |
| 2021-01-12 | 1,746 | 1,805 | 1,746 | 1,795 | 77,700 | 1,795 |
| 2021-01-08 | 1,708 | 1,775 | 1,706 | 1,769 | 85,900 | 1,769 |
| 2021-01-07 | 1,718 | 1,730 | 1,695 | 1,708 | 66,400 | 1,708 |
| 2021-01-06 | 1,701 | 1,701 | 1,680 | 1,687 | 32,700 | 1,687 |
| 2021-01-05 | 1,719 | 1,722 | 1,694 | 1,699 | 33,300 | 1,699 |
| 2021-01-04 | 1,771 | 1,771 | 1,707 | 1,723 | 30,600 | 1,723 |
分割・併合履歴 ： [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株