6651 日東工業(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 | 1,603 | 1,603 | 1,588 | 1,590 | 20,400 | 1,590 |
| 2021-12-29 | 1,595 | 1,614 | 1,594 | 1,610 | 34,400 | 1,610 |
| 2021-12-28 | 1,582 | 1,598 | 1,569 | 1,598 | 39,000 | 1,598 |
| 2021-12-27 | 1,559 | 1,566 | 1,552 | 1,562 | 42,600 | 1,562 |
| 2021-12-24 | 1,553 | 1,564 | 1,539 | 1,552 | 52,500 | 1,552 |
| 2021-12-23 | 1,569 | 1,569 | 1,546 | 1,553 | 45,600 | 1,553 |
| 2021-12-22 | 1,572 | 1,575 | 1,553 | 1,558 | 35,900 | 1,558 |
| 2021-12-21 | 1,583 | 1,586 | 1,553 | 1,565 | 68,800 | 1,565 |
| 2021-12-20 | 1,631 | 1,631 | 1,568 | 1,568 | 49,700 | 1,568 |
| 2021-12-17 | 1,631 | 1,638 | 1,619 | 1,632 | 67,800 | 1,632 |
| 2021-12-16 | 1,621 | 1,644 | 1,621 | 1,639 | 70,600 | 1,639 |
| 2021-12-15 | 1,595 | 1,620 | 1,583 | 1,609 | 100,800 | 1,609 |
| 2021-12-14 | 1,594 | 1,595 | 1,578 | 1,595 | 69,400 | 1,595 |
| 2021-12-13 | 1,606 | 1,610 | 1,596 | 1,604 | 52,900 | 1,604 |
| 2021-12-10 | 1,605 | 1,610 | 1,584 | 1,606 | 55,200 | 1,606 |
| 2021-12-09 | 1,618 | 1,630 | 1,586 | 1,591 | 58,800 | 1,591 |
| 2021-12-08 | 1,644 | 1,644 | 1,605 | 1,605 | 88,000 | 1,605 |
| 2021-12-07 | 1,578 | 1,675 | 1,578 | 1,644 | 198,000 | 1,644 |
| 2021-12-06 | 1,570 | 1,584 | 1,553 | 1,561 | 83,700 | 1,561 |
| 2021-12-03 | 1,548 | 1,548 | 1,521 | 1,542 | 55,300 | 1,542 |
| 2021-12-02 | 1,516 | 1,552 | 1,512 | 1,526 | 68,300 | 1,526 |
| 2021-12-01 | 1,485 | 1,535 | 1,478 | 1,528 | 102,600 | 1,528 |
| 2021-11-30 | 1,490 | 1,526 | 1,487 | 1,487 | 135,200 | 1,487 |
| 2021-11-29 | 1,520 | 1,527 | 1,490 | 1,490 | 97,400 | 1,490 |
| 2021-11-26 | 1,565 | 1,568 | 1,538 | 1,543 | 89,200 | 1,543 |
| 2021-11-25 | 1,616 | 1,618 | 1,580 | 1,582 | 59,400 | 1,582 |
| 2021-11-24 | 1,600 | 1,614 | 1,600 | 1,604 | 51,600 | 1,604 |
| 2021-11-22 | 1,590 | 1,606 | 1,580 | 1,600 | 62,300 | 1,600 |
| 2021-11-19 | 1,570 | 1,589 | 1,563 | 1,585 | 57,500 | 1,585 |
| 2021-11-18 | 1,580 | 1,585 | 1,563 | 1,574 | 78,700 | 1,574 |
| 2021-11-17 | 1,603 | 1,603 | 1,581 | 1,581 | 69,300 | 1,581 |
| 2021-11-16 | 1,610 | 1,616 | 1,598 | 1,606 | 61,900 | 1,606 |
| 2021-11-15 | 1,614 | 1,614 | 1,597 | 1,613 | 63,600 | 1,613 |
| 2021-11-12 | 1,587 | 1,619 | 1,585 | 1,597 | 66,100 | 1,597 |
| 2021-11-11 | 1,585 | 1,588 | 1,562 | 1,575 | 103,600 | 1,575 |
| 2021-11-10 | 1,610 | 1,616 | 1,580 | 1,587 | 99,100 | 1,587 |
| 2021-11-09 | 1,650 | 1,656 | 1,603 | 1,609 | 144,200 | 1,609 |
| 2021-11-08 | 1,682 | 1,690 | 1,667 | 1,674 | 71,800 | 1,674 |
| 2021-11-05 | 1,694 | 1,702 | 1,676 | 1,693 | 80,500 | 1,693 |
| 2021-11-04 | 1,716 | 1,718 | 1,695 | 1,699 | 113,700 | 1,699 |
| 2021-11-02 | 1,738 | 1,742 | 1,705 | 1,705 | 59,600 | 1,705 |
| 2021-11-01 | 1,724 | 1,757 | 1,708 | 1,756 | 105,900 | 1,756 |
| 2021-10-29 | 1,694 | 1,699 | 1,677 | 1,690 | 44,100 | 1,690 |
| 2021-10-28 | 1,692 | 1,704 | 1,669 | 1,700 | 293,200 | 1,700 |
| 2021-10-27 | 1,716 | 1,716 | 1,690 | 1,705 | 68,800 | 1,705 |
| 2021-10-26 | 1,695 | 1,722 | 1,695 | 1,703 | 68,600 | 1,703 |
| 2021-10-25 | 1,690 | 1,698 | 1,675 | 1,688 | 67,600 | 1,688 |
| 2021-10-22 | 1,681 | 1,704 | 1,674 | 1,690 | 83,500 | 1,690 |
| 2021-10-21 | 1,699 | 1,729 | 1,694 | 1,695 | 89,400 | 1,695 |
| 2021-10-20 | 1,706 | 1,718 | 1,699 | 1,707 | 97,400 | 1,707 |
| 2021-10-19 | 1,698 | 1,707 | 1,690 | 1,706 | 65,600 | 1,706 |
| 2021-10-18 | 1,703 | 1,703 | 1,678 | 1,698 | 64,700 | 1,698 |
| 2021-10-15 | 1,656 | 1,711 | 1,656 | 1,711 | 87,500 | 1,711 |
| 2021-10-14 | 1,655 | 1,665 | 1,641 | 1,662 | 83,000 | 1,662 |
| 2021-10-13 | 1,668 | 1,679 | 1,653 | 1,668 | 82,600 | 1,668 |
| 2021-10-12 | 1,703 | 1,706 | 1,677 | 1,677 | 70,400 | 1,677 |
| 2021-10-11 | 1,705 | 1,715 | 1,689 | 1,715 | 68,700 | 1,715 |
| 2021-10-08 | 1,660 | 1,696 | 1,655 | 1,692 | 100,800 | 1,692 |
| 2021-10-07 | 1,670 | 1,686 | 1,660 | 1,661 | 67,800 | 1,661 |
| 2021-10-06 | 1,676 | 1,702 | 1,663 | 1,669 | 68,000 | 1,669 |
| 2021-10-05 | 1,690 | 1,695 | 1,664 | 1,666 | 91,700 | 1,666 |
| 2021-10-04 | 1,725 | 1,736 | 1,692 | 1,696 | 66,000 | 1,696 |
| 2021-10-01 | 1,740 | 1,744 | 1,703 | 1,710 | 116,800 | 1,710 |
| 2021-09-30 | 1,749 | 1,771 | 1,746 | 1,756 | 99,100 | 1,756 |
| 2021-09-29 | 1,765 | 1,765 | 1,728 | 1,751 | 112,200 | 1,751 |
| 2021-09-28 | 1,802 | 1,809 | 1,762 | 1,801 | 84,300 | 1,801 |
| 2021-09-27 | 1,808 | 1,818 | 1,794 | 1,799 | 63,500 | 1,799 |
| 2021-09-24 | 1,779 | 1,813 | 1,772 | 1,809 | 96,700 | 1,809 |
| 2021-09-22 | 1,760 | 1,763 | 1,746 | 1,746 | 65,000 | 1,746 |
| 2021-09-21 | 1,776 | 1,777 | 1,761 | 1,761 | 69,200 | 1,761 |
| 2021-09-17 | 1,811 | 1,813 | 1,793 | 1,806 | 91,800 | 1,806 |
| 2021-09-16 | 1,807 | 1,824 | 1,803 | 1,811 | 86,700 | 1,811 |
| 2021-09-15 | 1,833 | 1,834 | 1,795 | 1,806 | 57,500 | 1,806 |
| 2021-09-14 | 1,820 | 1,848 | 1,809 | 1,848 | 91,500 | 1,848 |
| 2021-09-13 | 1,777 | 1,816 | 1,776 | 1,816 | 62,400 | 1,816 |
| 2021-09-10 | 1,768 | 1,799 | 1,765 | 1,799 | 108,300 | 1,799 |
| 2021-09-09 | 1,769 | 1,779 | 1,762 | 1,768 | 54,100 | 1,768 |
| 2021-09-08 | 1,785 | 1,787 | 1,772 | 1,785 | 60,100 | 1,785 |
| 2021-09-07 | 1,766 | 1,788 | 1,761 | 1,763 | 80,400 | 1,763 |
| 2021-09-06 | 1,781 | 1,782 | 1,758 | 1,764 | 83,100 | 1,764 |
| 2021-09-03 | 1,751 | 1,779 | 1,746 | 1,779 | 150,800 | 1,779 |
| 2021-09-02 | 1,720 | 1,731 | 1,705 | 1,722 | 91,300 | 1,722 |
| 2021-09-01 | 1,727 | 1,736 | 1,721 | 1,724 | 77,900 | 1,724 |
| 2021-08-31 | 1,747 | 1,754 | 1,722 | 1,733 | 95,300 | 1,733 |
| 2021-08-30 | 1,718 | 1,749 | 1,714 | 1,749 | 77,800 | 1,749 |
| 2021-08-27 | 1,705 | 1,711 | 1,686 | 1,707 | 74,100 | 1,707 |
| 2021-08-26 | 1,711 | 1,711 | 1,690 | 1,705 | 58,800 | 1,705 |
| 2021-08-25 | 1,711 | 1,718 | 1,700 | 1,701 | 52,600 | 1,701 |
| 2021-08-24 | 1,708 | 1,710 | 1,700 | 1,704 | 45,700 | 1,704 |
| 2021-08-23 | 1,703 | 1,722 | 1,700 | 1,700 | 46,100 | 1,700 |
| 2021-08-20 | 1,725 | 1,734 | 1,696 | 1,697 | 63,500 | 1,697 |
| 2021-08-19 | 1,740 | 1,749 | 1,713 | 1,713 | 55,600 | 1,713 |
| 2021-08-18 | 1,754 | 1,773 | 1,743 | 1,750 | 47,000 | 1,750 |
| 2021-08-17 | 1,732 | 1,758 | 1,732 | 1,754 | 59,200 | 1,754 |
| 2021-08-16 | 1,767 | 1,772 | 1,720 | 1,726 | 84,100 | 1,726 |
| 2021-08-13 | 1,787 | 1,787 | 1,766 | 1,766 | 67,900 | 1,766 |
| 2021-08-12 | 1,808 | 1,812 | 1,786 | 1,788 | 49,000 | 1,788 |
| 2021-08-11 | 1,812 | 1,812 | 1,793 | 1,798 | 46,600 | 1,798 |
| 2021-08-10 | 1,800 | 1,823 | 1,793 | 1,801 | 59,300 | 1,801 |
| 2021-08-06 | 1,830 | 1,835 | 1,798 | 1,800 | 53,900 | 1,800 |
| 2021-08-05 | 1,848 | 1,927 | 1,842 | 1,858 | 58,000 | 1,858 |
| 2021-08-04 | 1,864 | 1,876 | 1,856 | 1,861 | 51,900 | 1,861 |
| 2021-08-03 | 1,873 | 1,881 | 1,865 | 1,874 | 28,400 | 1,874 |
| 2021-08-02 | 1,826 | 1,867 | 1,819 | 1,866 | 58,100 | 1,866 |
| 2021-07-30 | 1,841 | 1,841 | 1,801 | 1,801 | 39,100 | 1,801 |
| 2021-07-29 | 1,834 | 1,843 | 1,829 | 1,843 | 31,000 | 1,843 |
| 2021-07-28 | 1,838 | 1,851 | 1,831 | 1,837 | 54,700 | 1,837 |
| 2021-07-27 | 1,857 | 1,863 | 1,840 | 1,859 | 44,600 | 1,859 |
| 2021-07-26 | 1,860 | 1,860 | 1,827 | 1,841 | 46,100 | 1,841 |
| 2021-07-21 | 1,852 | 1,853 | 1,821 | 1,821 | 41,400 | 1,821 |
| 2021-07-20 | 1,803 | 1,827 | 1,796 | 1,821 | 62,300 | 1,821 |
| 2021-07-19 | 1,855 | 1,857 | 1,815 | 1,829 | 88,500 | 1,829 |
| 2021-07-16 | 1,881 | 1,895 | 1,875 | 1,875 | 47,700 | 1,875 |
| 2021-07-15 | 1,921 | 1,942 | 1,900 | 1,901 | 105,700 | 1,901 |
| 2021-07-14 | 1,889 | 1,935 | 1,882 | 1,918 | 95,600 | 1,918 |
| 2021-07-13 | 1,882 | 1,895 | 1,871 | 1,894 | 80,300 | 1,894 |
| 2021-07-12 | 1,831 | 1,885 | 1,831 | 1,882 | 159,400 | 1,882 |
| 2021-07-09 | 1,791 | 1,799 | 1,764 | 1,797 | 98,400 | 1,797 |
| 2021-07-08 | 1,824 | 1,826 | 1,804 | 1,804 | 62,200 | 1,804 |
| 2021-07-07 | 1,810 | 1,829 | 1,800 | 1,811 | 41,700 | 1,811 |
| 2021-07-06 | 1,833 | 1,837 | 1,818 | 1,820 | 45,600 | 1,820 |
| 2021-07-05 | 1,830 | 1,833 | 1,818 | 1,830 | 34,600 | 1,830 |
| 2021-07-02 | 1,824 | 1,841 | 1,816 | 1,840 | 46,100 | 1,840 |
| 2021-07-01 | 1,831 | 1,845 | 1,818 | 1,822 | 100,300 | 1,822 |
| 2021-06-30 | 1,833 | 1,853 | 1,819 | 1,823 | 144,000 | 1,823 |
| 2021-06-29 | 1,817 | 1,833 | 1,807 | 1,818 | 78,600 | 1,818 |
| 2021-06-28 | 1,812 | 1,827 | 1,801 | 1,821 | 73,800 | 1,821 |
| 2021-06-25 | 1,821 | 1,825 | 1,805 | 1,811 | 65,800 | 1,811 |
| 2021-06-24 | 1,803 | 1,814 | 1,796 | 1,810 | 37,800 | 1,810 |
| 2021-06-23 | 1,821 | 1,821 | 1,793 | 1,802 | 43,300 | 1,802 |
| 2021-06-22 | 1,809 | 1,828 | 1,798 | 1,828 | 59,500 | 1,828 |
| 2021-06-21 | 1,813 | 1,813 | 1,767 | 1,769 | 77,600 | 1,769 |
| 2021-06-18 | 1,827 | 1,836 | 1,810 | 1,829 | 126,300 | 1,829 |
| 2021-06-17 | 1,830 | 1,830 | 1,801 | 1,801 | 35,100 | 1,801 |
| 2021-06-16 | 1,802 | 1,825 | 1,801 | 1,823 | 63,600 | 1,823 |
| 2021-06-15 | 1,804 | 1,814 | 1,795 | 1,802 | 46,400 | 1,802 |
| 2021-06-14 | 1,805 | 1,810 | 1,789 | 1,794 | 29,800 | 1,794 |
| 2021-06-11 | 1,808 | 1,816 | 1,798 | 1,800 | 68,900 | 1,800 |
| 2021-06-10 | 1,809 | 1,823 | 1,795 | 1,803 | 88,300 | 1,803 |
| 2021-06-09 | 1,838 | 1,838 | 1,807 | 1,807 | 61,900 | 1,807 |
| 2021-06-08 | 1,829 | 1,850 | 1,826 | 1,838 | 53,300 | 1,838 |
| 2021-06-07 | 1,811 | 1,833 | 1,804 | 1,829 | 74,600 | 1,829 |
| 2021-06-04 | 1,801 | 1,823 | 1,797 | 1,803 | 97,300 | 1,803 |
| 2021-06-03 | 1,782 | 1,834 | 1,782 | 1,834 | 112,900 | 1,834 |
| 2021-06-02 | 1,770 | 1,782 | 1,747 | 1,775 | 182,900 | 1,775 |
| 2021-06-01 | 1,779 | 1,794 | 1,764 | 1,777 | 97,600 | 1,777 |
| 2021-05-31 | 1,778 | 1,799 | 1,762 | 1,774 | 117,100 | 1,774 |
| 2021-05-28 | 1,787 | 1,798 | 1,768 | 1,777 | 149,800 | 1,777 |
| 2021-05-27 | 1,796 | 1,799 | 1,767 | 1,767 | 105,900 | 1,767 |
| 2021-05-26 | 1,815 | 1,819 | 1,795 | 1,802 | 82,300 | 1,802 |
| 2021-05-25 | 1,830 | 1,833 | 1,815 | 1,823 | 60,000 | 1,823 |
| 2021-05-24 | 1,849 | 1,855 | 1,836 | 1,840 | 59,100 | 1,840 |
| 2021-05-21 | 1,876 | 1,896 | 1,868 | 1,877 | 24,700 | 1,877 |
| 2021-05-20 | 1,867 | 1,894 | 1,867 | 1,877 | 43,400 | 1,877 |
| 2021-05-19 | 1,855 | 1,881 | 1,853 | 1,867 | 58,100 | 1,867 |
| 2021-05-18 | 1,868 | 1,894 | 1,843 | 1,891 | 64,100 | 1,891 |
| 2021-05-17 | 1,847 | 1,875 | 1,835 | 1,852 | 76,200 | 1,852 |
| 2021-05-14 | 1,790 | 1,828 | 1,773 | 1,819 | 116,400 | 1,819 |
| 2021-05-13 | 1,898 | 1,922 | 1,865 | 1,865 | 84,300 | 1,865 |
| 2021-05-12 | 1,950 | 1,955 | 1,904 | 1,922 | 66,400 | 1,922 |
| 2021-05-11 | 1,976 | 1,994 | 1,950 | 1,951 | 70,800 | 1,951 |
| 2021-05-10 | 1,981 | 1,995 | 1,970 | 1,988 | 45,700 | 1,988 |
| 2021-05-07 | 1,972 | 1,992 | 1,972 | 1,981 | 50,900 | 1,981 |
| 2021-05-06 | 1,930 | 1,966 | 1,930 | 1,957 | 49,300 | 1,957 |
| 2021-04-30 | 1,946 | 1,954 | 1,925 | 1,925 | 46,100 | 1,925 |
| 2021-04-28 | 1,939 | 1,958 | 1,931 | 1,947 | 59,600 | 1,947 |
| 2021-04-27 | 1,943 | 1,956 | 1,930 | 1,939 | 55,200 | 1,939 |
| 2021-04-26 | 1,954 | 1,954 | 1,932 | 1,948 | 57,200 | 1,948 |
| 2021-04-23 | 1,968 | 1,969 | 1,941 | 1,953 | 70,400 | 1,953 |
| 2021-04-22 | 1,987 | 1,995 | 1,966 | 1,973 | 55,000 | 1,973 |
| 2021-04-21 | 1,995 | 1,995 | 1,960 | 1,968 | 101,700 | 1,968 |
| 2021-04-20 | 2,029 | 2,029 | 2,002 | 2,015 | 65,800 | 2,015 |
| 2021-04-19 | 2,050 | 2,067 | 2,037 | 2,058 | 161,900 | 2,058 |
| 2021-04-16 | 1,990 | 2,004 | 1,976 | 1,995 | 75,600 | 1,995 |
| 2021-04-15 | 1,979 | 2,008 | 1,979 | 1,998 | 55,800 | 1,998 |
| 2021-04-14 | 1,990 | 1,991 | 1,972 | 1,981 | 58,000 | 1,981 |
| 2021-04-13 | 1,998 | 2,014 | 1,991 | 1,993 | 47,000 | 1,993 |
| 2021-04-12 | 1,999 | 2,009 | 1,983 | 2,002 | 60,600 | 2,002 |
| 2021-04-09 | 1,988 | 2,000 | 1,979 | 1,987 | 75,100 | 1,987 |
| 2021-04-08 | 2,008 | 2,015 | 1,981 | 1,990 | 70,400 | 1,990 |
| 2021-04-07 | 1,980 | 2,027 | 1,980 | 2,027 | 61,600 | 2,027 |
| 2021-04-06 | 2,003 | 2,013 | 1,977 | 1,982 | 89,400 | 1,982 |
| 2021-04-05 | 2,016 | 2,026 | 2,004 | 2,012 | 59,600 | 2,012 |
| 2021-04-02 | 2,034 | 2,041 | 2,002 | 2,014 | 37,400 | 2,014 |
| 2021-04-01 | 2,050 | 2,050 | 2,005 | 2,014 | 45,900 | 2,014 |
| 2021-03-31 | 2,016 | 2,040 | 2,014 | 2,028 | 48,300 | 2,028 |
| 2021-03-30 | 2,073 | 2,073 | 2,009 | 2,035 | 75,100 | 2,035 |
| 2021-03-29 | 2,101 | 2,122 | 2,059 | 2,080 | 115,900 | 2,080 |
| 2021-03-26 | 2,099 | 2,125 | 2,081 | 2,094 | 61,700 | 2,094 |
| 2021-03-25 | 2,066 | 2,095 | 2,037 | 2,072 | 75,100 | 2,072 |
| 2021-03-24 | 2,085 | 2,085 | 2,016 | 2,016 | 72,400 | 2,016 |
| 2021-03-23 | 2,136 | 2,148 | 2,104 | 2,104 | 40,700 | 2,104 |
| 2021-03-22 | 2,154 | 2,154 | 2,114 | 2,136 | 87,800 | 2,136 |
| 2021-03-19 | 2,113 | 2,166 | 2,105 | 2,163 | 171,500 | 2,163 |
| 2021-03-18 | 2,156 | 2,167 | 2,090 | 2,113 | 142,600 | 2,113 |
| 2021-03-17 | 2,159 | 2,207 | 2,137 | 2,155 | 277,000 | 2,155 |
| 2021-03-16 | 2,132 | 2,160 | 2,124 | 2,160 | 64,800 | 2,160 |
| 2021-03-15 | 2,121 | 2,142 | 2,089 | 2,140 | 68,500 | 2,140 |
| 2021-03-12 | 2,084 | 2,103 | 2,065 | 2,099 | 87,100 | 2,099 |
| 2021-03-11 | 2,084 | 2,085 | 2,065 | 2,084 | 61,600 | 2,084 |
| 2021-03-10 | 2,067 | 2,068 | 2,040 | 2,053 | 54,400 | 2,053 |
| 2021-03-09 | 2,057 | 2,075 | 2,042 | 2,067 | 76,400 | 2,067 |
| 2021-03-08 | 2,059 | 2,060 | 2,018 | 2,038 | 57,100 | 2,038 |
| 2021-03-05 | 1,998 | 2,034 | 1,985 | 2,032 | 80,300 | 2,032 |
| 2021-03-04 | 1,981 | 1,999 | 1,971 | 1,990 | 64,200 | 1,990 |
| 2021-03-03 | 1,996 | 2,013 | 1,978 | 2,002 | 79,600 | 2,002 |
| 2021-03-02 | 2,022 | 2,022 | 1,986 | 1,996 | 93,800 | 1,996 |
| 2021-03-01 | 2,012 | 2,016 | 1,993 | 2,013 | 116,800 | 2,013 |
| 2021-02-26 | 2,025 | 2,037 | 1,976 | 1,976 | 130,400 | 1,976 |
| 2021-02-25 | 2,041 | 2,052 | 2,025 | 2,026 | 94,900 | 2,026 |
| 2021-02-24 | 2,093 | 2,098 | 2,030 | 2,030 | 66,500 | 2,030 |
| 2021-02-22 | 2,100 | 2,110 | 2,088 | 2,094 | 35,300 | 2,094 |
| 2021-02-19 | 2,110 | 2,121 | 2,095 | 2,098 | 56,600 | 2,098 |
| 2021-02-18 | 2,166 | 2,166 | 2,118 | 2,131 | 42,500 | 2,131 |
| 2021-02-17 | 2,150 | 2,167 | 2,136 | 2,166 | 44,600 | 2,166 |
| 2021-02-16 | 2,208 | 2,208 | 2,143 | 2,153 | 62,600 | 2,153 |
| 2021-02-15 | 2,220 | 2,232 | 2,180 | 2,196 | 51,800 | 2,196 |
| 2021-02-12 | 2,152 | 2,208 | 2,146 | 2,202 | 82,700 | 2,202 |
| 2021-02-10 | 2,174 | 2,184 | 2,146 | 2,157 | 81,700 | 2,157 |
| 2021-02-09 | 2,195 | 2,198 | 2,107 | 2,176 | 132,400 | 2,176 |
| 2021-02-08 | 2,089 | 2,158 | 2,080 | 2,145 | 124,000 | 2,145 |
| 2021-02-05 | 2,098 | 2,098 | 2,063 | 2,075 | 57,500 | 2,075 |
| 2021-02-04 | 2,053 | 2,092 | 2,045 | 2,076 | 74,700 | 2,076 |
| 2021-02-03 | 2,101 | 2,115 | 2,060 | 2,072 | 61,500 | 2,072 |
| 2021-02-02 | 2,066 | 2,118 | 2,056 | 2,104 | 69,300 | 2,104 |
| 2021-02-01 | 2,034 | 2,064 | 2,032 | 2,051 | 54,300 | 2,051 |
| 2021-01-29 | 2,054 | 2,095 | 2,039 | 2,042 | 110,500 | 2,042 |
| 2021-01-28 | 2,058 | 2,084 | 2,052 | 2,054 | 133,600 | 2,054 |
| 2021-01-27 | 2,085 | 2,102 | 2,074 | 2,101 | 62,300 | 2,101 |
| 2021-01-26 | 2,076 | 2,088 | 2,062 | 2,062 | 56,900 | 2,062 |
| 2021-01-25 | 2,057 | 2,092 | 2,057 | 2,074 | 64,500 | 2,074 |
| 2021-01-22 | 2,040 | 2,064 | 2,036 | 2,041 | 44,500 | 2,041 |
| 2021-01-21 | 2,042 | 2,068 | 2,042 | 2,052 | 55,100 | 2,052 |
| 2021-01-20 | 2,007 | 2,055 | 2,003 | 2,036 | 55,000 | 2,036 |
| 2021-01-19 | 2,030 | 2,043 | 2,002 | 2,005 | 50,900 | 2,005 |
| 2021-01-18 | 1,992 | 2,018 | 1,954 | 2,015 | 70,600 | 2,015 |
| 2021-01-15 | 2,027 | 2,036 | 1,993 | 1,993 | 93,600 | 1,993 |
| 2021-01-14 | 2,050 | 2,059 | 2,029 | 2,044 | 118,400 | 2,044 |
| 2021-01-13 | 2,060 | 2,079 | 2,039 | 2,070 | 98,700 | 2,070 |
| 2021-01-12 | 2,090 | 2,122 | 2,075 | 2,110 | 84,700 | 2,110 |
| 2021-01-08 | 2,069 | 2,097 | 2,054 | 2,090 | 56,900 | 2,090 |
| 2021-01-07 | 2,047 | 2,087 | 2,047 | 2,063 | 53,700 | 2,063 |
| 2021-01-06 | 2,041 | 2,072 | 2,026 | 2,037 | 42,900 | 2,037 |
| 2021-01-05 | 2,045 | 2,047 | 2,014 | 2,035 | 61,800 | 2,035 |
| 2021-01-04 | 2,068 | 2,068 | 2,012 | 2,049 | 55,000 | 2,049 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
