6486 イーグル工業(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 | 1,100 | 1,109 | 1,085 | 1,104 | 34,700 | 1,104 |
| 2021-12-29 | 1,087 | 1,100 | 1,087 | 1,100 | 55,500 | 1,100 |
| 2021-12-28 | 1,078 | 1,088 | 1,071 | 1,087 | 60,500 | 1,087 |
| 2021-12-27 | 1,080 | 1,083 | 1,065 | 1,071 | 42,400 | 1,071 |
| 2021-12-24 | 1,087 | 1,087 | 1,076 | 1,078 | 140,700 | 1,078 |
| 2021-12-23 | 1,075 | 1,088 | 1,071 | 1,088 | 78,000 | 1,088 |
| 2021-12-22 | 1,065 | 1,071 | 1,063 | 1,067 | 51,800 | 1,067 |
| 2021-12-21 | 1,060 | 1,075 | 1,050 | 1,061 | 60,600 | 1,061 |
| 2021-12-20 | 1,075 | 1,075 | 1,048 | 1,051 | 62,800 | 1,051 |
| 2021-12-17 | 1,097 | 1,103 | 1,085 | 1,091 | 43,600 | 1,091 |
| 2021-12-16 | 1,098 | 1,103 | 1,089 | 1,094 | 46,300 | 1,094 |
| 2021-12-15 | 1,083 | 1,093 | 1,081 | 1,082 | 40,400 | 1,082 |
| 2021-12-14 | 1,087 | 1,092 | 1,077 | 1,086 | 36,000 | 1,086 |
| 2021-12-13 | 1,099 | 1,103 | 1,080 | 1,092 | 31,500 | 1,092 |
| 2021-12-10 | 1,100 | 1,106 | 1,091 | 1,094 | 62,900 | 1,094 |
| 2021-12-09 | 1,104 | 1,113 | 1,097 | 1,103 | 59,700 | 1,103 |
| 2021-12-08 | 1,111 | 1,119 | 1,096 | 1,106 | 96,900 | 1,106 |
| 2021-12-07 | 1,081 | 1,101 | 1,070 | 1,097 | 85,200 | 1,097 |
| 2021-12-06 | 1,063 | 1,077 | 1,058 | 1,058 | 76,000 | 1,058 |
| 2021-12-03 | 1,038 | 1,055 | 1,038 | 1,055 | 47,900 | 1,055 |
| 2021-12-02 | 1,036 | 1,041 | 1,028 | 1,030 | 68,200 | 1,030 |
| 2021-12-01 | 1,016 | 1,040 | 1,008 | 1,036 | 66,300 | 1,036 |
| 2021-11-30 | 1,040 | 1,063 | 1,021 | 1,025 | 93,200 | 1,025 |
| 2021-11-29 | 1,035 | 1,050 | 1,024 | 1,024 | 71,900 | 1,024 |
| 2021-11-26 | 1,072 | 1,076 | 1,051 | 1,053 | 76,700 | 1,053 |
| 2021-11-25 | 1,088 | 1,088 | 1,070 | 1,072 | 51,600 | 1,072 |
| 2021-11-24 | 1,090 | 1,095 | 1,072 | 1,073 | 43,600 | 1,073 |
| 2021-11-22 | 1,090 | 1,090 | 1,074 | 1,083 | 37,000 | 1,083 |
| 2021-11-19 | 1,077 | 1,095 | 1,073 | 1,091 | 74,500 | 1,091 |
| 2021-11-18 | 1,070 | 1,082 | 1,068 | 1,075 | 74,300 | 1,075 |
| 2021-11-17 | 1,077 | 1,083 | 1,066 | 1,068 | 71,600 | 1,068 |
| 2021-11-16 | 1,078 | 1,089 | 1,071 | 1,075 | 89,900 | 1,075 |
| 2021-11-15 | 1,086 | 1,091 | 1,057 | 1,062 | 162,200 | 1,062 |
| 2021-11-12 | 1,108 | 1,114 | 1,081 | 1,082 | 180,700 | 1,082 |
| 2021-11-11 | 1,095 | 1,137 | 1,090 | 1,110 | 211,900 | 1,110 |
| 2021-11-10 | 1,216 | 1,222 | 1,206 | 1,216 | 54,700 | 1,216 |
| 2021-11-09 | 1,233 | 1,235 | 1,213 | 1,213 | 33,700 | 1,213 |
| 2021-11-08 | 1,240 | 1,240 | 1,227 | 1,233 | 32,400 | 1,233 |
| 2021-11-05 | 1,243 | 1,247 | 1,221 | 1,226 | 37,400 | 1,226 |
| 2021-11-04 | 1,239 | 1,259 | 1,231 | 1,259 | 90,300 | 1,259 |
| 2021-11-02 | 1,244 | 1,244 | 1,221 | 1,225 | 48,600 | 1,225 |
| 2021-11-01 | 1,243 | 1,244 | 1,233 | 1,244 | 71,100 | 1,244 |
| 2021-10-29 | 1,209 | 1,218 | 1,200 | 1,214 | 34,200 | 1,214 |
| 2021-10-28 | 1,204 | 1,216 | 1,195 | 1,209 | 84,800 | 1,209 |
| 2021-10-27 | 1,213 | 1,213 | 1,198 | 1,207 | 29,000 | 1,207 |
| 2021-10-26 | 1,195 | 1,210 | 1,193 | 1,207 | 55,400 | 1,207 |
| 2021-10-25 | 1,188 | 1,191 | 1,179 | 1,186 | 64,600 | 1,186 |
| 2021-10-22 | 1,181 | 1,203 | 1,176 | 1,197 | 74,700 | 1,197 |
| 2021-10-21 | 1,210 | 1,216 | 1,190 | 1,194 | 48,500 | 1,194 |
| 2021-10-20 | 1,236 | 1,241 | 1,208 | 1,212 | 59,600 | 1,212 |
| 2021-10-19 | 1,240 | 1,244 | 1,227 | 1,240 | 59,900 | 1,240 |
| 2021-10-18 | 1,230 | 1,244 | 1,222 | 1,244 | 66,000 | 1,244 |
| 2021-10-15 | 1,200 | 1,218 | 1,199 | 1,213 | 75,800 | 1,213 |
| 2021-10-14 | 1,180 | 1,182 | 1,171 | 1,182 | 30,100 | 1,182 |
| 2021-10-13 | 1,205 | 1,209 | 1,190 | 1,191 | 48,500 | 1,191 |
| 2021-10-12 | 1,220 | 1,224 | 1,205 | 1,212 | 33,900 | 1,212 |
| 2021-10-11 | 1,196 | 1,215 | 1,196 | 1,215 | 46,200 | 1,215 |
| 2021-10-08 | 1,197 | 1,207 | 1,191 | 1,192 | 53,800 | 1,192 |
| 2021-10-07 | 1,172 | 1,179 | 1,163 | 1,170 | 47,700 | 1,170 |
| 2021-10-06 | 1,175 | 1,195 | 1,163 | 1,169 | 64,200 | 1,169 |
| 2021-10-05 | 1,182 | 1,182 | 1,155 | 1,162 | 86,900 | 1,162 |
| 2021-10-04 | 1,228 | 1,228 | 1,194 | 1,195 | 56,700 | 1,195 |
| 2021-10-01 | 1,230 | 1,234 | 1,202 | 1,209 | 100,900 | 1,209 |
| 2021-09-30 | 1,259 | 1,259 | 1,239 | 1,242 | 72,000 | 1,242 |
| 2021-09-29 | 1,263 | 1,263 | 1,236 | 1,256 | 154,200 | 1,256 |
| 2021-09-28 | 1,290 | 1,304 | 1,278 | 1,296 | 108,200 | 1,296 |
| 2021-09-27 | 1,288 | 1,288 | 1,271 | 1,281 | 75,200 | 1,281 |
| 2021-09-24 | 1,285 | 1,285 | 1,267 | 1,276 | 118,000 | 1,276 |
| 2021-09-22 | 1,270 | 1,270 | 1,242 | 1,245 | 82,900 | 1,245 |
| 2021-09-21 | 1,265 | 1,280 | 1,260 | 1,275 | 91,600 | 1,275 |
| 2021-09-17 | 1,312 | 1,313 | 1,299 | 1,300 | 74,600 | 1,300 |
| 2021-09-16 | 1,310 | 1,324 | 1,297 | 1,312 | 99,600 | 1,312 |
| 2021-09-15 | 1,305 | 1,313 | 1,298 | 1,306 | 77,000 | 1,306 |
| 2021-09-14 | 1,299 | 1,330 | 1,299 | 1,330 | 91,900 | 1,330 |
| 2021-09-13 | 1,277 | 1,298 | 1,277 | 1,298 | 80,200 | 1,298 |
| 2021-09-10 | 1,268 | 1,284 | 1,268 | 1,284 | 79,600 | 1,284 |
| 2021-09-09 | 1,280 | 1,280 | 1,267 | 1,276 | 69,500 | 1,276 |
| 2021-09-08 | 1,276 | 1,282 | 1,269 | 1,276 | 127,700 | 1,276 |
| 2021-09-07 | 1,286 | 1,287 | 1,275 | 1,276 | 98,400 | 1,276 |
| 2021-09-06 | 1,288 | 1,288 | 1,274 | 1,283 | 55,400 | 1,283 |
| 2021-09-03 | 1,258 | 1,275 | 1,253 | 1,275 | 74,000 | 1,275 |
| 2021-09-02 | 1,254 | 1,258 | 1,243 | 1,247 | 56,900 | 1,247 |
| 2021-09-01 | 1,244 | 1,257 | 1,243 | 1,254 | 71,200 | 1,254 |
| 2021-08-31 | 1,248 | 1,257 | 1,237 | 1,250 | 62,700 | 1,250 |
| 2021-08-30 | 1,239 | 1,258 | 1,235 | 1,254 | 63,000 | 1,254 |
| 2021-08-27 | 1,222 | 1,237 | 1,213 | 1,232 | 67,100 | 1,232 |
| 2021-08-26 | 1,236 | 1,242 | 1,227 | 1,232 | 52,700 | 1,232 |
| 2021-08-25 | 1,256 | 1,271 | 1,241 | 1,243 | 90,000 | 1,243 |
| 2021-08-24 | 1,220 | 1,250 | 1,220 | 1,245 | 104,600 | 1,245 |
| 2021-08-23 | 1,200 | 1,226 | 1,200 | 1,213 | 82,500 | 1,213 |
| 2021-08-20 | 1,240 | 1,243 | 1,194 | 1,200 | 124,400 | 1,200 |
| 2021-08-19 | 1,274 | 1,280 | 1,248 | 1,250 | 93,000 | 1,250 |
| 2021-08-18 | 1,267 | 1,277 | 1,259 | 1,264 | 52,300 | 1,264 |
| 2021-08-17 | 1,275 | 1,284 | 1,265 | 1,266 | 85,700 | 1,266 |
| 2021-08-16 | 1,292 | 1,292 | 1,272 | 1,284 | 121,000 | 1,284 |
| 2021-08-13 | 1,317 | 1,317 | 1,292 | 1,304 | 49,700 | 1,304 |
| 2021-08-12 | 1,332 | 1,340 | 1,309 | 1,312 | 111,200 | 1,312 |
| 2021-08-11 | 1,307 | 1,328 | 1,297 | 1,328 | 138,500 | 1,328 |
| 2021-08-10 | 1,280 | 1,301 | 1,274 | 1,286 | 91,900 | 1,286 |
| 2021-08-06 | 1,302 | 1,302 | 1,271 | 1,283 | 126,500 | 1,283 |
| 2021-08-05 | 1,330 | 1,335 | 1,295 | 1,309 | 119,100 | 1,309 |
| 2021-08-04 | 1,344 | 1,384 | 1,317 | 1,334 | 253,700 | 1,334 |
| 2021-08-03 | 1,330 | 1,364 | 1,325 | 1,351 | 218,500 | 1,351 |
| 2021-08-02 | 1,303 | 1,330 | 1,297 | 1,325 | 247,100 | 1,325 |
| 2021-07-30 | 1,298 | 1,303 | 1,279 | 1,292 | 164,100 | 1,292 |
| 2021-07-29 | 1,280 | 1,302 | 1,264 | 1,289 | 142,700 | 1,289 |
| 2021-07-28 | 1,290 | 1,309 | 1,272 | 1,276 | 168,700 | 1,276 |
| 2021-07-27 | 1,263 | 1,308 | 1,260 | 1,298 | 369,400 | 1,298 |
| 2021-07-26 | 1,231 | 1,273 | 1,227 | 1,262 | 476,800 | 1,262 |
| 2021-07-21 | 1,259 | 1,276 | 1,170 | 1,201 | 1,016,700 | 1,201 |
| 2021-07-20 | 1,109 | 1,109 | 1,101 | 1,109 | 66,200 | 1,109 |
| 2021-07-19 | 1,151 | 1,152 | 1,111 | 1,118 | 65,900 | 1,118 |
| 2021-07-16 | 1,136 | 1,156 | 1,136 | 1,155 | 76,000 | 1,155 |
| 2021-07-15 | 1,139 | 1,148 | 1,135 | 1,139 | 57,200 | 1,139 |
| 2021-07-14 | 1,146 | 1,146 | 1,136 | 1,136 | 57,200 | 1,136 |
| 2021-07-13 | 1,126 | 1,148 | 1,121 | 1,147 | 121,700 | 1,147 |
| 2021-07-12 | 1,110 | 1,125 | 1,106 | 1,124 | 78,100 | 1,124 |
| 2021-07-09 | 1,100 | 1,100 | 1,080 | 1,095 | 123,500 | 1,095 |
| 2021-07-08 | 1,120 | 1,127 | 1,104 | 1,104 | 95,600 | 1,104 |
| 2021-07-07 | 1,119 | 1,124 | 1,110 | 1,111 | 68,700 | 1,111 |
| 2021-07-06 | 1,126 | 1,137 | 1,123 | 1,128 | 42,000 | 1,128 |
| 2021-07-05 | 1,141 | 1,141 | 1,125 | 1,125 | 44,800 | 1,125 |
| 2021-07-02 | 1,123 | 1,146 | 1,123 | 1,145 | 80,200 | 1,145 |
| 2021-07-01 | 1,126 | 1,128 | 1,118 | 1,122 | 63,700 | 1,122 |
| 2021-06-30 | 1,130 | 1,135 | 1,123 | 1,123 | 58,400 | 1,123 |
| 2021-06-29 | 1,137 | 1,137 | 1,119 | 1,125 | 65,200 | 1,125 |
| 2021-06-28 | 1,125 | 1,138 | 1,125 | 1,137 | 50,200 | 1,137 |
| 2021-06-25 | 1,115 | 1,128 | 1,110 | 1,125 | 149,200 | 1,125 |
| 2021-06-24 | 1,102 | 1,113 | 1,099 | 1,110 | 67,400 | 1,110 |
| 2021-06-23 | 1,109 | 1,110 | 1,096 | 1,097 | 60,900 | 1,097 |
| 2021-06-22 | 1,099 | 1,109 | 1,084 | 1,109 | 81,800 | 1,109 |
| 2021-06-21 | 1,084 | 1,106 | 1,068 | 1,069 | 158,300 | 1,069 |
| 2021-06-18 | 1,121 | 1,128 | 1,103 | 1,103 | 153,800 | 1,103 |
| 2021-06-17 | 1,120 | 1,126 | 1,119 | 1,120 | 52,200 | 1,120 |
| 2021-06-16 | 1,116 | 1,128 | 1,116 | 1,122 | 61,900 | 1,122 |
| 2021-06-15 | 1,118 | 1,118 | 1,111 | 1,116 | 75,300 | 1,116 |
| 2021-06-14 | 1,121 | 1,128 | 1,111 | 1,111 | 82,400 | 1,111 |
| 2021-06-11 | 1,134 | 1,134 | 1,116 | 1,120 | 99,600 | 1,120 |
| 2021-06-10 | 1,148 | 1,148 | 1,134 | 1,134 | 59,800 | 1,134 |
| 2021-06-09 | 1,167 | 1,173 | 1,148 | 1,148 | 53,900 | 1,148 |
| 2021-06-08 | 1,152 | 1,168 | 1,145 | 1,163 | 88,200 | 1,163 |
| 2021-06-07 | 1,172 | 1,172 | 1,150 | 1,152 | 70,500 | 1,152 |
| 2021-06-04 | 1,144 | 1,156 | 1,141 | 1,155 | 62,200 | 1,155 |
| 2021-06-03 | 1,143 | 1,147 | 1,138 | 1,141 | 56,100 | 1,141 |
| 2021-06-02 | 1,150 | 1,152 | 1,137 | 1,143 | 80,900 | 1,143 |
| 2021-06-01 | 1,124 | 1,141 | 1,124 | 1,141 | 56,500 | 1,141 |
| 2021-05-31 | 1,140 | 1,142 | 1,117 | 1,121 | 70,000 | 1,121 |
| 2021-05-28 | 1,133 | 1,148 | 1,132 | 1,146 | 65,600 | 1,146 |
| 2021-05-27 | 1,135 | 1,143 | 1,118 | 1,118 | 107,800 | 1,118 |
| 2021-05-26 | 1,131 | 1,137 | 1,128 | 1,135 | 42,900 | 1,135 |
| 2021-05-25 | 1,149 | 1,150 | 1,135 | 1,137 | 67,900 | 1,137 |
| 2021-05-24 | 1,140 | 1,151 | 1,140 | 1,151 | 44,500 | 1,151 |
| 2021-05-21 | 1,146 | 1,146 | 1,129 | 1,132 | 56,400 | 1,132 |
| 2021-05-20 | 1,124 | 1,143 | 1,123 | 1,140 | 65,500 | 1,140 |
| 2021-05-19 | 1,135 | 1,146 | 1,123 | 1,124 | 56,800 | 1,124 |
| 2021-05-18 | 1,133 | 1,152 | 1,128 | 1,148 | 70,000 | 1,148 |
| 2021-05-17 | 1,125 | 1,145 | 1,109 | 1,115 | 112,100 | 1,115 |
| 2021-05-14 | 1,126 | 1,150 | 1,111 | 1,123 | 168,900 | 1,123 |
| 2021-05-13 | 1,136 | 1,160 | 1,136 | 1,141 | 94,600 | 1,141 |
| 2021-05-12 | 1,176 | 1,178 | 1,145 | 1,160 | 86,000 | 1,160 |
| 2021-05-11 | 1,185 | 1,198 | 1,177 | 1,178 | 75,000 | 1,178 |
| 2021-05-10 | 1,197 | 1,204 | 1,195 | 1,200 | 49,400 | 1,200 |
| 2021-05-07 | 1,200 | 1,202 | 1,186 | 1,196 | 87,200 | 1,196 |
| 2021-05-06 | 1,161 | 1,201 | 1,161 | 1,192 | 153,100 | 1,192 |
| 2021-04-30 | 1,173 | 1,182 | 1,161 | 1,161 | 126,400 | 1,161 |
| 2021-04-28 | 1,174 | 1,193 | 1,171 | 1,185 | 93,000 | 1,185 |
| 2021-04-27 | 1,180 | 1,191 | 1,166 | 1,176 | 96,200 | 1,176 |
| 2021-04-26 | 1,199 | 1,199 | 1,182 | 1,186 | 138,700 | 1,186 |
| 2021-04-23 | 1,219 | 1,225 | 1,204 | 1,204 | 137,200 | 1,204 |
| 2021-04-22 | 1,229 | 1,242 | 1,218 | 1,222 | 119,200 | 1,222 |
| 2021-04-21 | 1,235 | 1,240 | 1,207 | 1,209 | 242,500 | 1,209 |
| 2021-04-20 | 1,267 | 1,282 | 1,250 | 1,272 | 476,700 | 1,272 |
| 2021-04-19 | 1,210 | 1,232 | 1,207 | 1,216 | 68,400 | 1,216 |
| 2021-04-16 | 1,217 | 1,223 | 1,207 | 1,217 | 60,700 | 1,217 |
| 2021-04-15 | 1,215 | 1,225 | 1,212 | 1,219 | 70,700 | 1,219 |
| 2021-04-14 | 1,216 | 1,222 | 1,207 | 1,220 | 117,300 | 1,220 |
| 2021-04-13 | 1,225 | 1,244 | 1,216 | 1,216 | 134,300 | 1,216 |
| 2021-04-12 | 1,217 | 1,228 | 1,204 | 1,225 | 106,300 | 1,225 |
| 2021-04-09 | 1,225 | 1,231 | 1,215 | 1,221 | 65,700 | 1,221 |
| 2021-04-08 | 1,239 | 1,239 | 1,211 | 1,223 | 75,100 | 1,223 |
| 2021-04-07 | 1,217 | 1,242 | 1,217 | 1,239 | 89,900 | 1,239 |
| 2021-04-06 | 1,262 | 1,262 | 1,216 | 1,217 | 173,900 | 1,217 |
| 2021-04-05 | 1,238 | 1,251 | 1,225 | 1,243 | 297,000 | 1,243 |
| 2021-04-02 | 1,190 | 1,191 | 1,155 | 1,180 | 133,900 | 1,180 |
| 2021-04-01 | 1,207 | 1,226 | 1,177 | 1,178 | 256,000 | 1,178 |
| 2021-03-31 | 1,224 | 1,225 | 1,191 | 1,192 | 170,800 | 1,192 |
| 2021-03-30 | 1,215 | 1,231 | 1,199 | 1,230 | 157,700 | 1,230 |
| 2021-03-29 | 1,267 | 1,280 | 1,237 | 1,250 | 252,900 | 1,250 |
| 2021-03-26 | 1,275 | 1,286 | 1,253 | 1,259 | 217,900 | 1,259 |
| 2021-03-25 | 1,245 | 1,270 | 1,241 | 1,241 | 137,400 | 1,241 |
| 2021-03-24 | 1,258 | 1,268 | 1,225 | 1,234 | 205,600 | 1,234 |
| 2021-03-23 | 1,295 | 1,323 | 1,282 | 1,283 | 344,200 | 1,283 |
| 2021-03-22 | 1,259 | 1,284 | 1,249 | 1,265 | 213,600 | 1,265 |
| 2021-03-19 | 1,262 | 1,283 | 1,258 | 1,275 | 198,700 | 1,275 |
| 2021-03-18 | 1,264 | 1,282 | 1,248 | 1,278 | 214,200 | 1,278 |
| 2021-03-17 | 1,230 | 1,257 | 1,225 | 1,257 | 171,700 | 1,257 |
| 2021-03-16 | 1,239 | 1,239 | 1,219 | 1,237 | 144,200 | 1,237 |
| 2021-03-15 | 1,216 | 1,244 | 1,205 | 1,232 | 303,900 | 1,232 |
| 2021-03-12 | 1,158 | 1,187 | 1,148 | 1,187 | 183,000 | 1,187 |
| 2021-03-11 | 1,159 | 1,171 | 1,152 | 1,156 | 120,300 | 1,156 |
| 2021-03-10 | 1,159 | 1,163 | 1,144 | 1,161 | 129,900 | 1,161 |
| 2021-03-09 | 1,145 | 1,155 | 1,135 | 1,150 | 126,900 | 1,150 |
| 2021-03-08 | 1,139 | 1,147 | 1,121 | 1,126 | 153,500 | 1,126 |
| 2021-03-05 | 1,111 | 1,125 | 1,095 | 1,124 | 160,100 | 1,124 |
| 2021-03-04 | 1,138 | 1,150 | 1,110 | 1,132 | 242,400 | 1,132 |
| 2021-03-03 | 1,118 | 1,133 | 1,114 | 1,133 | 340,400 | 1,133 |
| 2021-03-02 | 1,130 | 1,130 | 1,114 | 1,125 | 302,300 | 1,125 |
| 2021-03-01 | 1,106 | 1,129 | 1,101 | 1,112 | 217,400 | 1,112 |
| 2021-02-26 | 1,131 | 1,131 | 1,083 | 1,083 | 228,700 | 1,083 |
| 2021-02-25 | 1,140 | 1,141 | 1,124 | 1,131 | 140,200 | 1,131 |
| 2021-02-24 | 1,148 | 1,150 | 1,126 | 1,132 | 159,000 | 1,132 |
| 2021-02-22 | 1,169 | 1,169 | 1,147 | 1,153 | 121,900 | 1,153 |
| 2021-02-19 | 1,142 | 1,150 | 1,077 | 1,139 | 260,900 | 1,139 |
| 2021-02-18 | 1,180 | 1,180 | 1,158 | 1,161 | 87,800 | 1,161 |
| 2021-02-17 | 1,155 | 1,182 | 1,152 | 1,179 | 149,600 | 1,179 |
| 2021-02-16 | 1,170 | 1,181 | 1,164 | 1,174 | 124,300 | 1,174 |
| 2021-02-15 | 1,200 | 1,209 | 1,173 | 1,175 | 141,900 | 1,175 |
| 2021-02-12 | 1,182 | 1,202 | 1,182 | 1,197 | 177,200 | 1,197 |
| 2021-02-10 | 1,199 | 1,203 | 1,181 | 1,182 | 151,200 | 1,182 |
| 2021-02-09 | 1,220 | 1,226 | 1,180 | 1,195 | 206,300 | 1,195 |
| 2021-02-08 | 1,218 | 1,220 | 1,204 | 1,209 | 197,600 | 1,209 |
| 2021-02-05 | 1,209 | 1,219 | 1,198 | 1,218 | 161,000 | 1,218 |
| 2021-02-04 | 1,219 | 1,223 | 1,193 | 1,208 | 228,400 | 1,208 |
| 2021-02-03 | 1,225 | 1,231 | 1,188 | 1,221 | 475,600 | 1,221 |
| 2021-02-02 | 1,198 | 1,250 | 1,187 | 1,250 | 549,600 | 1,250 |
| 2021-02-01 | 1,100 | 1,165 | 1,100 | 1,156 | 269,000 | 1,156 |
| 2021-01-29 | 1,172 | 1,180 | 1,092 | 1,092 | 520,600 | 1,092 |
| 2021-01-28 | 1,037 | 1,128 | 1,037 | 1,118 | 734,400 | 1,118 |
| 2021-01-27 | 1,011 | 1,027 | 1,003 | 1,023 | 83,500 | 1,023 |
| 2021-01-26 | 1,001 | 1,012 | 992 | 1,011 | 104,400 | 1,011 |
| 2021-01-25 | 995 | 1,008 | 990 | 1,003 | 68,200 | 1,003 |
| 2021-01-22 | 977 | 994 | 969 | 990 | 107,600 | 990 |
| 2021-01-21 | 985 | 993 | 979 | 985 | 57,500 | 985 |
| 2021-01-20 | 980 | 980 | 969 | 979 | 84,500 | 979 |
| 2021-01-19 | 990 | 995 | 980 | 980 | 74,900 | 980 |
| 2021-01-18 | 994 | 998 | 982 | 987 | 80,300 | 987 |
| 2021-01-15 | 1,017 | 1,017 | 994 | 995 | 88,800 | 995 |
| 2021-01-14 | 1,013 | 1,027 | 1,009 | 1,017 | 116,900 | 1,017 |
| 2021-01-13 | 1,005 | 1,016 | 1,003 | 1,011 | 60,700 | 1,011 |
| 2021-01-12 | 1,013 | 1,013 | 1,002 | 1,008 | 87,900 | 1,008 |
| 2021-01-08 | 996 | 1,015 | 991 | 1,015 | 162,300 | 1,015 |
| 2021-01-07 | 1,007 | 1,010 | 986 | 990 | 112,800 | 990 |
| 2021-01-06 | 981 | 993 | 977 | 987 | 74,900 | 987 |
| 2021-01-05 | 979 | 994 | 972 | 980 | 106,300 | 980 |
| 2021-01-04 | 1,000 | 1,000 | 966 | 975 | 146,000 | 975 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株