6807 日本航空電子工業(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 | 1,993 | 2,004 | 1,988 | 1,991 | 102,500 | 1,991 |
| 2021-12-29 | 2,007 | 2,016 | 1,998 | 2,007 | 121,700 | 2,007 |
| 2021-12-28 | 2,000 | 2,015 | 1,987 | 2,015 | 240,700 | 2,015 |
| 2021-12-27 | 1,978 | 1,985 | 1,968 | 1,980 | 103,800 | 1,980 |
| 2021-12-24 | 1,979 | 1,985 | 1,964 | 1,980 | 116,700 | 1,980 |
| 2021-12-23 | 1,956 | 1,964 | 1,937 | 1,955 | 135,300 | 1,955 |
| 2021-12-22 | 1,945 | 1,949 | 1,920 | 1,930 | 298,500 | 1,930 |
| 2021-12-21 | 1,950 | 1,952 | 1,924 | 1,951 | 168,200 | 1,951 |
| 2021-12-20 | 1,935 | 1,944 | 1,911 | 1,920 | 283,200 | 1,920 |
| 2021-12-17 | 1,991 | 1,993 | 1,952 | 1,975 | 365,600 | 1,975 |
| 2021-12-16 | 2,010 | 2,019 | 1,998 | 2,012 | 276,500 | 2,012 |
| 2021-12-15 | 1,987 | 2,005 | 1,984 | 2,001 | 166,200 | 2,001 |
| 2021-12-14 | 2,000 | 2,007 | 1,981 | 1,993 | 189,700 | 1,993 |
| 2021-12-13 | 1,986 | 2,008 | 1,970 | 2,005 | 251,600 | 2,005 |
| 2021-12-10 | 1,995 | 2,008 | 1,963 | 1,990 | 283,500 | 1,990 |
| 2021-12-09 | 2,026 | 2,047 | 1,990 | 1,996 | 299,500 | 1,996 |
| 2021-12-08 | 1,985 | 2,008 | 1,975 | 1,986 | 333,400 | 1,986 |
| 2021-12-07 | 1,945 | 1,960 | 1,924 | 1,960 | 300,300 | 1,960 |
| 2021-12-06 | 1,867 | 1,914 | 1,860 | 1,900 | 253,200 | 1,900 |
| 2021-12-03 | 1,829 | 1,876 | 1,802 | 1,874 | 336,800 | 1,874 |
| 2021-12-02 | 1,858 | 1,877 | 1,774 | 1,829 | 981,900 | 1,829 |
| 2021-12-01 | 1,807 | 1,848 | 1,786 | 1,836 | 243,200 | 1,836 |
| 2021-11-30 | 1,830 | 1,869 | 1,814 | 1,815 | 387,600 | 1,815 |
| 2021-11-29 | 1,756 | 1,803 | 1,746 | 1,796 | 465,500 | 1,796 |
| 2021-11-26 | 1,826 | 1,826 | 1,769 | 1,795 | 399,300 | 1,795 |
| 2021-11-25 | 1,853 | 1,855 | 1,834 | 1,843 | 209,500 | 1,843 |
| 2021-11-24 | 1,870 | 1,875 | 1,831 | 1,849 | 151,800 | 1,849 |
| 2021-11-22 | 1,859 | 1,882 | 1,849 | 1,881 | 99,100 | 1,881 |
| 2021-11-19 | 1,825 | 1,877 | 1,822 | 1,873 | 200,500 | 1,873 |
| 2021-11-18 | 1,798 | 1,824 | 1,796 | 1,819 | 131,800 | 1,819 |
| 2021-11-17 | 1,807 | 1,807 | 1,776 | 1,792 | 163,300 | 1,792 |
| 2021-11-16 | 1,828 | 1,835 | 1,801 | 1,804 | 160,000 | 1,804 |
| 2021-11-15 | 1,849 | 1,856 | 1,827 | 1,836 | 90,900 | 1,836 |
| 2021-11-12 | 1,820 | 1,845 | 1,820 | 1,830 | 74,900 | 1,830 |
| 2021-11-11 | 1,816 | 1,824 | 1,806 | 1,807 | 83,900 | 1,807 |
| 2021-11-10 | 1,849 | 1,856 | 1,831 | 1,831 | 123,100 | 1,831 |
| 2021-11-09 | 1,869 | 1,884 | 1,844 | 1,855 | 155,700 | 1,855 |
| 2021-11-08 | 1,832 | 1,871 | 1,824 | 1,864 | 183,400 | 1,864 |
| 2021-11-05 | 1,854 | 1,854 | 1,818 | 1,831 | 185,200 | 1,831 |
| 2021-11-04 | 1,859 | 1,888 | 1,843 | 1,875 | 276,800 | 1,875 |
| 2021-11-02 | 1,866 | 1,869 | 1,822 | 1,836 | 367,300 | 1,836 |
| 2021-11-01 | 1,900 | 1,903 | 1,878 | 1,884 | 335,300 | 1,884 |
| 2021-10-29 | 1,890 | 1,894 | 1,836 | 1,883 | 462,100 | 1,883 |
| 2021-10-28 | 1,884 | 1,930 | 1,842 | 1,882 | 1,681,500 | 1,882 |
| 2021-10-27 | 1,695 | 1,704 | 1,680 | 1,684 | 451,700 | 1,684 |
| 2021-10-26 | 1,680 | 1,697 | 1,672 | 1,689 | 271,900 | 1,689 |
| 2021-10-25 | 1,650 | 1,659 | 1,637 | 1,655 | 155,700 | 1,655 |
| 2021-10-22 | 1,625 | 1,657 | 1,621 | 1,646 | 109,600 | 1,646 |
| 2021-10-21 | 1,650 | 1,671 | 1,647 | 1,655 | 186,700 | 1,655 |
| 2021-10-20 | 1,659 | 1,665 | 1,640 | 1,642 | 82,700 | 1,642 |
| 2021-10-19 | 1,626 | 1,648 | 1,626 | 1,643 | 90,700 | 1,643 |
| 2021-10-18 | 1,630 | 1,638 | 1,616 | 1,628 | 97,400 | 1,628 |
| 2021-10-15 | 1,595 | 1,630 | 1,593 | 1,630 | 124,900 | 1,630 |
| 2021-10-14 | 1,567 | 1,585 | 1,561 | 1,583 | 118,300 | 1,583 |
| 2021-10-13 | 1,586 | 1,592 | 1,562 | 1,564 | 153,500 | 1,564 |
| 2021-10-12 | 1,577 | 1,603 | 1,577 | 1,603 | 93,000 | 1,603 |
| 2021-10-11 | 1,589 | 1,604 | 1,583 | 1,596 | 156,300 | 1,596 |
| 2021-10-08 | 1,598 | 1,600 | 1,579 | 1,579 | 130,500 | 1,579 |
| 2021-10-07 | 1,573 | 1,589 | 1,566 | 1,568 | 181,300 | 1,568 |
| 2021-10-06 | 1,582 | 1,609 | 1,566 | 1,579 | 231,600 | 1,579 |
| 2021-10-05 | 1,570 | 1,577 | 1,551 | 1,562 | 317,200 | 1,562 |
| 2021-10-04 | 1,630 | 1,637 | 1,598 | 1,602 | 201,500 | 1,602 |
| 2021-10-01 | 1,620 | 1,650 | 1,607 | 1,616 | 244,700 | 1,616 |
| 2021-09-30 | 1,633 | 1,652 | 1,623 | 1,636 | 301,800 | 1,636 |
| 2021-09-29 | 1,686 | 1,686 | 1,662 | 1,681 | 193,500 | 1,681 |
| 2021-09-28 | 1,701 | 1,728 | 1,685 | 1,723 | 145,100 | 1,723 |
| 2021-09-27 | 1,726 | 1,735 | 1,706 | 1,708 | 146,200 | 1,708 |
| 2021-09-24 | 1,747 | 1,753 | 1,710 | 1,731 | 254,900 | 1,731 |
| 2021-09-22 | 1,666 | 1,682 | 1,651 | 1,670 | 201,100 | 1,670 |
| 2021-09-21 | 1,680 | 1,688 | 1,666 | 1,666 | 141,300 | 1,666 |
| 2021-09-17 | 1,727 | 1,727 | 1,708 | 1,720 | 192,100 | 1,720 |
| 2021-09-16 | 1,728 | 1,737 | 1,702 | 1,722 | 270,100 | 1,722 |
| 2021-09-15 | 1,766 | 1,780 | 1,753 | 1,755 | 211,300 | 1,755 |
| 2021-09-14 | 1,778 | 1,802 | 1,776 | 1,801 | 223,300 | 1,801 |
| 2021-09-13 | 1,750 | 1,771 | 1,730 | 1,765 | 205,700 | 1,765 |
| 2021-09-10 | 1,710 | 1,740 | 1,701 | 1,740 | 201,500 | 1,740 |
| 2021-09-09 | 1,703 | 1,717 | 1,687 | 1,698 | 212,300 | 1,698 |
| 2021-09-08 | 1,679 | 1,718 | 1,670 | 1,718 | 248,000 | 1,718 |
| 2021-09-07 | 1,679 | 1,686 | 1,669 | 1,676 | 212,700 | 1,676 |
| 2021-09-06 | 1,676 | 1,677 | 1,650 | 1,662 | 147,800 | 1,662 |
| 2021-09-03 | 1,640 | 1,649 | 1,628 | 1,645 | 215,000 | 1,645 |
| 2021-09-02 | 1,635 | 1,642 | 1,623 | 1,630 | 155,900 | 1,630 |
| 2021-09-01 | 1,637 | 1,637 | 1,619 | 1,632 | 148,900 | 1,632 |
| 2021-08-31 | 1,630 | 1,630 | 1,602 | 1,611 | 349,600 | 1,611 |
| 2021-08-30 | 1,623 | 1,643 | 1,620 | 1,641 | 175,000 | 1,641 |
| 2021-08-27 | 1,600 | 1,609 | 1,591 | 1,606 | 87,900 | 1,606 |
| 2021-08-26 | 1,584 | 1,609 | 1,580 | 1,605 | 136,700 | 1,605 |
| 2021-08-25 | 1,601 | 1,616 | 1,581 | 1,601 | 193,300 | 1,601 |
| 2021-08-24 | 1,600 | 1,616 | 1,593 | 1,604 | 238,300 | 1,604 |
| 2021-08-23 | 1,595 | 1,617 | 1,586 | 1,588 | 353,200 | 1,588 |
| 2021-08-20 | 1,600 | 1,616 | 1,580 | 1,583 | 223,600 | 1,583 |
| 2021-08-19 | 1,600 | 1,614 | 1,593 | 1,600 | 184,000 | 1,600 |
| 2021-08-18 | 1,610 | 1,616 | 1,588 | 1,610 | 134,300 | 1,610 |
| 2021-08-17 | 1,630 | 1,668 | 1,586 | 1,594 | 283,300 | 1,594 |
| 2021-08-16 | 1,653 | 1,653 | 1,598 | 1,612 | 342,700 | 1,612 |
| 2021-08-13 | 1,684 | 1,686 | 1,646 | 1,659 | 217,500 | 1,659 |
| 2021-08-12 | 1,704 | 1,707 | 1,676 | 1,687 | 189,700 | 1,687 |
| 2021-08-11 | 1,718 | 1,721 | 1,692 | 1,701 | 144,200 | 1,701 |
| 2021-08-10 | 1,709 | 1,728 | 1,689 | 1,699 | 235,000 | 1,699 |
| 2021-08-06 | 1,726 | 1,730 | 1,698 | 1,722 | 224,900 | 1,722 |
| 2021-08-05 | 1,721 | 1,750 | 1,700 | 1,709 | 270,900 | 1,709 |
| 2021-08-04 | 1,759 | 1,772 | 1,731 | 1,735 | 192,400 | 1,735 |
| 2021-08-03 | 1,768 | 1,799 | 1,768 | 1,772 | 210,900 | 1,772 |
| 2021-08-02 | 1,776 | 1,797 | 1,767 | 1,774 | 267,300 | 1,774 |
| 2021-07-30 | 1,754 | 1,759 | 1,706 | 1,736 | 663,900 | 1,736 |
| 2021-07-29 | 1,712 | 1,791 | 1,682 | 1,788 | 1,087,800 | 1,788 |
| 2021-07-28 | 1,824 | 1,853 | 1,811 | 1,824 | 333,700 | 1,824 |
| 2021-07-27 | 1,817 | 1,837 | 1,806 | 1,826 | 148,800 | 1,826 |
| 2021-07-26 | 1,804 | 1,812 | 1,786 | 1,793 | 202,900 | 1,793 |
| 2021-07-21 | 1,775 | 1,794 | 1,754 | 1,764 | 184,700 | 1,764 |
| 2021-07-20 | 1,777 | 1,785 | 1,753 | 1,757 | 147,300 | 1,757 |
| 2021-07-19 | 1,811 | 1,813 | 1,781 | 1,795 | 149,600 | 1,795 |
| 2021-07-16 | 1,838 | 1,850 | 1,822 | 1,848 | 116,200 | 1,848 |
| 2021-07-15 | 1,855 | 1,887 | 1,836 | 1,836 | 175,800 | 1,836 |
| 2021-07-14 | 1,845 | 1,906 | 1,845 | 1,895 | 332,100 | 1,895 |
| 2021-07-13 | 1,864 | 1,893 | 1,860 | 1,872 | 195,300 | 1,872 |
| 2021-07-12 | 1,873 | 1,883 | 1,838 | 1,844 | 170,000 | 1,844 |
| 2021-07-09 | 1,802 | 1,836 | 1,793 | 1,833 | 151,400 | 1,833 |
| 2021-07-08 | 1,851 | 1,863 | 1,835 | 1,842 | 184,000 | 1,842 |
| 2021-07-07 | 1,868 | 1,904 | 1,866 | 1,868 | 122,300 | 1,868 |
| 2021-07-06 | 1,920 | 1,920 | 1,894 | 1,900 | 133,500 | 1,900 |
| 2021-07-05 | 1,919 | 1,935 | 1,911 | 1,917 | 147,100 | 1,917 |
| 2021-07-02 | 1,933 | 1,944 | 1,916 | 1,921 | 147,900 | 1,921 |
| 2021-07-01 | 1,980 | 1,980 | 1,926 | 1,934 | 248,600 | 1,934 |
| 2021-06-30 | 1,890 | 1,979 | 1,890 | 1,963 | 407,700 | 1,963 |
| 2021-06-29 | 1,906 | 1,919 | 1,893 | 1,908 | 165,700 | 1,908 |
| 2021-06-28 | 1,944 | 1,950 | 1,927 | 1,944 | 183,900 | 1,944 |
| 2021-06-25 | 1,934 | 1,954 | 1,925 | 1,931 | 177,900 | 1,931 |
| 2021-06-24 | 1,890 | 1,933 | 1,882 | 1,905 | 212,600 | 1,905 |
| 2021-06-23 | 1,911 | 1,923 | 1,889 | 1,899 | 159,500 | 1,899 |
| 2021-06-22 | 1,884 | 1,919 | 1,874 | 1,914 | 173,600 | 1,914 |
| 2021-06-21 | 1,897 | 1,897 | 1,827 | 1,841 | 443,600 | 1,841 |
| 2021-06-18 | 1,919 | 1,919 | 1,857 | 1,857 | 156,600 | 1,857 |
| 2021-06-17 | 1,927 | 1,927 | 1,905 | 1,916 | 98,300 | 1,916 |
| 2021-06-16 | 1,939 | 1,939 | 1,903 | 1,915 | 204,400 | 1,915 |
| 2021-06-15 | 1,887 | 1,937 | 1,879 | 1,932 | 227,500 | 1,932 |
| 2021-06-14 | 1,899 | 1,914 | 1,878 | 1,892 | 188,400 | 1,892 |
| 2021-06-11 | 1,854 | 1,880 | 1,851 | 1,859 | 304,900 | 1,859 |
| 2021-06-10 | 1,887 | 1,891 | 1,826 | 1,840 | 638,200 | 1,840 |
| 2021-06-09 | 1,950 | 1,954 | 1,927 | 1,927 | 195,500 | 1,927 |
| 2021-06-08 | 1,945 | 1,954 | 1,926 | 1,929 | 174,200 | 1,929 |
| 2021-06-07 | 1,942 | 1,954 | 1,936 | 1,950 | 231,400 | 1,950 |
| 2021-06-04 | 1,938 | 1,946 | 1,920 | 1,934 | 270,800 | 1,934 |
| 2021-06-03 | 1,950 | 1,967 | 1,943 | 1,947 | 231,000 | 1,947 |
| 2021-06-02 | 1,932 | 1,964 | 1,910 | 1,956 | 338,000 | 1,956 |
| 2021-06-01 | 1,940 | 1,949 | 1,921 | 1,938 | 159,500 | 1,938 |
| 2021-05-31 | 1,950 | 1,960 | 1,924 | 1,933 | 231,100 | 1,933 |
| 2021-05-28 | 1,938 | 1,961 | 1,934 | 1,961 | 255,800 | 1,961 |
| 2021-05-27 | 1,945 | 1,952 | 1,904 | 1,924 | 323,400 | 1,924 |
| 2021-05-26 | 1,926 | 1,952 | 1,925 | 1,943 | 178,100 | 1,943 |
| 2021-05-25 | 1,950 | 1,960 | 1,933 | 1,955 | 187,000 | 1,955 |
| 2021-05-24 | 1,958 | 1,960 | 1,918 | 1,921 | 320,100 | 1,921 |
| 2021-05-21 | 1,900 | 1,931 | 1,895 | 1,929 | 283,000 | 1,929 |
| 2021-05-20 | 1,859 | 1,883 | 1,856 | 1,870 | 128,100 | 1,870 |
| 2021-05-19 | 1,868 | 1,885 | 1,837 | 1,857 | 220,300 | 1,857 |
| 2021-05-18 | 1,869 | 1,915 | 1,863 | 1,902 | 239,800 | 1,902 |
| 2021-05-17 | 1,894 | 1,895 | 1,845 | 1,876 | 189,900 | 1,876 |
| 2021-05-14 | 1,828 | 1,884 | 1,814 | 1,870 | 219,300 | 1,870 |
| 2021-05-13 | 1,825 | 1,840 | 1,776 | 1,778 | 322,100 | 1,778 |
| 2021-05-12 | 1,896 | 1,904 | 1,803 | 1,845 | 395,600 | 1,845 |
| 2021-05-11 | 1,930 | 1,940 | 1,901 | 1,920 | 314,500 | 1,920 |
| 2021-05-10 | 1,978 | 1,978 | 1,894 | 1,930 | 520,300 | 1,930 |
| 2021-05-07 | 1,976 | 2,019 | 1,967 | 1,993 | 636,600 | 1,993 |
| 2021-05-06 | 2,001 | 2,035 | 1,984 | 1,988 | 723,000 | 1,988 |
| 2021-04-30 | 1,901 | 1,975 | 1,899 | 1,953 | 701,600 | 1,953 |
| 2021-04-28 | 1,848 | 1,967 | 1,839 | 1,940 | 1,642,900 | 1,940 |
| 2021-04-27 | 1,685 | 1,708 | 1,663 | 1,688 | 240,700 | 1,688 |
| 2021-04-26 | 1,683 | 1,706 | 1,671 | 1,699 | 174,000 | 1,699 |
| 2021-04-23 | 1,706 | 1,725 | 1,683 | 1,691 | 150,600 | 1,691 |
| 2021-04-22 | 1,710 | 1,729 | 1,685 | 1,723 | 201,700 | 1,723 |
| 2021-04-21 | 1,700 | 1,701 | 1,659 | 1,675 | 247,200 | 1,675 |
| 2021-04-20 | 1,762 | 1,763 | 1,726 | 1,727 | 170,000 | 1,727 |
| 2021-04-19 | 1,753 | 1,786 | 1,747 | 1,781 | 164,200 | 1,781 |
| 2021-04-16 | 1,757 | 1,768 | 1,742 | 1,756 | 131,900 | 1,756 |
| 2021-04-15 | 1,771 | 1,780 | 1,753 | 1,768 | 152,700 | 1,768 |
| 2021-04-14 | 1,770 | 1,783 | 1,749 | 1,779 | 149,500 | 1,779 |
| 2021-04-13 | 1,795 | 1,807 | 1,752 | 1,773 | 396,000 | 1,773 |
| 2021-04-12 | 1,735 | 1,735 | 1,702 | 1,718 | 69,200 | 1,718 |
| 2021-04-09 | 1,735 | 1,747 | 1,715 | 1,716 | 136,100 | 1,716 |
| 2021-04-08 | 1,750 | 1,754 | 1,725 | 1,735 | 134,200 | 1,735 |
| 2021-04-07 | 1,750 | 1,778 | 1,740 | 1,777 | 124,700 | 1,777 |
| 2021-04-06 | 1,795 | 1,805 | 1,736 | 1,736 | 133,200 | 1,736 |
| 2021-04-05 | 1,756 | 1,788 | 1,742 | 1,787 | 109,700 | 1,787 |
| 2021-04-02 | 1,739 | 1,754 | 1,729 | 1,746 | 115,700 | 1,746 |
| 2021-04-01 | 1,774 | 1,796 | 1,736 | 1,746 | 213,900 | 1,746 |
| 2021-03-31 | 1,758 | 1,797 | 1,747 | 1,790 | 452,400 | 1,790 |
| 2021-03-30 | 1,749 | 1,750 | 1,703 | 1,748 | 247,900 | 1,748 |
| 2021-03-29 | 1,765 | 1,775 | 1,690 | 1,757 | 592,000 | 1,757 |
| 2021-03-26 | 1,800 | 1,806 | 1,752 | 1,755 | 279,200 | 1,755 |
| 2021-03-25 | 1,792 | 1,792 | 1,763 | 1,771 | 185,400 | 1,771 |
| 2021-03-24 | 1,788 | 1,801 | 1,761 | 1,761 | 142,300 | 1,761 |
| 2021-03-23 | 1,851 | 1,857 | 1,813 | 1,813 | 123,800 | 1,813 |
| 2021-03-22 | 1,825 | 1,856 | 1,806 | 1,842 | 145,100 | 1,842 |
| 2021-03-19 | 1,812 | 1,838 | 1,791 | 1,838 | 248,700 | 1,838 |
| 2021-03-18 | 1,820 | 1,824 | 1,790 | 1,816 | 159,700 | 1,816 |
| 2021-03-17 | 1,762 | 1,803 | 1,762 | 1,797 | 147,800 | 1,797 |
| 2021-03-16 | 1,777 | 1,798 | 1,761 | 1,798 | 112,700 | 1,798 |
| 2021-03-15 | 1,783 | 1,785 | 1,755 | 1,773 | 173,700 | 1,773 |
| 2021-03-12 | 1,762 | 1,773 | 1,745 | 1,759 | 169,900 | 1,759 |
| 2021-03-11 | 1,761 | 1,774 | 1,745 | 1,757 | 205,100 | 1,757 |
| 2021-03-10 | 1,777 | 1,780 | 1,737 | 1,748 | 177,300 | 1,748 |
| 2021-03-09 | 1,751 | 1,793 | 1,720 | 1,785 | 297,000 | 1,785 |
| 2021-03-08 | 1,754 | 1,754 | 1,712 | 1,723 | 128,000 | 1,723 |
| 2021-03-05 | 1,718 | 1,730 | 1,679 | 1,730 | 158,100 | 1,730 |
| 2021-03-04 | 1,722 | 1,758 | 1,705 | 1,718 | 224,900 | 1,718 |
| 2021-03-03 | 1,710 | 1,744 | 1,687 | 1,739 | 224,400 | 1,739 |
| 2021-03-02 | 1,743 | 1,743 | 1,681 | 1,692 | 194,200 | 1,692 |
| 2021-03-01 | 1,698 | 1,723 | 1,678 | 1,723 | 147,700 | 1,723 |
| 2021-02-26 | 1,704 | 1,709 | 1,676 | 1,690 | 440,500 | 1,690 |
| 2021-02-25 | 1,760 | 1,768 | 1,720 | 1,728 | 227,900 | 1,728 |
| 2021-02-24 | 1,696 | 1,738 | 1,692 | 1,723 | 265,300 | 1,723 |
| 2021-02-22 | 1,707 | 1,729 | 1,695 | 1,696 | 133,000 | 1,696 |
| 2021-02-19 | 1,678 | 1,706 | 1,670 | 1,686 | 138,200 | 1,686 |
| 2021-02-18 | 1,708 | 1,712 | 1,677 | 1,702 | 203,200 | 1,702 |
| 2021-02-17 | 1,670 | 1,738 | 1,666 | 1,728 | 353,400 | 1,728 |
| 2021-02-16 | 1,681 | 1,682 | 1,634 | 1,649 | 211,900 | 1,649 |
| 2021-02-15 | 1,681 | 1,692 | 1,656 | 1,666 | 226,700 | 1,666 |
| 2021-02-12 | 1,694 | 1,696 | 1,676 | 1,684 | 147,100 | 1,684 |
| 2021-02-10 | 1,700 | 1,707 | 1,683 | 1,694 | 157,300 | 1,694 |
| 2021-02-09 | 1,719 | 1,729 | 1,683 | 1,706 | 307,900 | 1,706 |
| 2021-02-08 | 1,699 | 1,700 | 1,674 | 1,699 | 180,600 | 1,699 |
| 2021-02-05 | 1,658 | 1,685 | 1,657 | 1,668 | 307,200 | 1,668 |
| 2021-02-04 | 1,632 | 1,665 | 1,621 | 1,648 | 291,800 | 1,648 |
| 2021-02-03 | 1,635 | 1,672 | 1,629 | 1,659 | 305,600 | 1,659 |
| 2021-02-02 | 1,670 | 1,680 | 1,619 | 1,620 | 331,300 | 1,620 |
| 2021-02-01 | 1,612 | 1,675 | 1,590 | 1,667 | 355,200 | 1,667 |
| 2021-01-29 | 1,739 | 1,766 | 1,618 | 1,625 | 607,100 | 1,625 |
| 2021-01-28 | 1,637 | 1,746 | 1,583 | 1,737 | 910,300 | 1,737 |
| 2021-01-27 | 1,666 | 1,830 | 1,660 | 1,717 | 763,700 | 1,717 |
| 2021-01-26 | 1,621 | 1,640 | 1,617 | 1,626 | 239,300 | 1,626 |
| 2021-01-25 | 1,565 | 1,627 | 1,564 | 1,627 | 274,700 | 1,627 |
| 2021-01-22 | 1,592 | 1,619 | 1,562 | 1,563 | 339,300 | 1,563 |
| 2021-01-21 | 1,600 | 1,636 | 1,583 | 1,613 | 260,300 | 1,613 |
| 2021-01-20 | 1,571 | 1,599 | 1,556 | 1,595 | 327,700 | 1,595 |
| 2021-01-19 | 1,604 | 1,613 | 1,573 | 1,573 | 215,500 | 1,573 |
| 2021-01-18 | 1,568 | 1,607 | 1,561 | 1,604 | 181,100 | 1,604 |
| 2021-01-15 | 1,616 | 1,644 | 1,596 | 1,608 | 496,200 | 1,608 |
| 2021-01-14 | 1,647 | 1,666 | 1,610 | 1,612 | 324,400 | 1,612 |
| 2021-01-13 | 1,634 | 1,670 | 1,630 | 1,667 | 237,900 | 1,667 |
| 2021-01-12 | 1,589 | 1,634 | 1,582 | 1,627 | 249,600 | 1,627 |
| 2021-01-08 | 1,575 | 1,600 | 1,574 | 1,583 | 176,900 | 1,583 |
| 2021-01-07 | 1,574 | 1,602 | 1,565 | 1,567 | 234,200 | 1,567 |
| 2021-01-06 | 1,587 | 1,588 | 1,546 | 1,550 | 220,900 | 1,550 |
| 2021-01-05 | 1,541 | 1,597 | 1,540 | 1,594 | 174,900 | 1,594 |
| 2021-01-04 | 1,581 | 1,581 | 1,531 | 1,558 | 151,300 | 1,558 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
