6814 古野電気(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 | 1,205 | 1,214 | 1,198 | 1,211 | 24,900 | 1,211 |
| 2021-12-29 | 1,202 | 1,218 | 1,198 | 1,211 | 87,900 | 1,211 |
| 2021-12-28 | 1,195 | 1,203 | 1,186 | 1,202 | 33,800 | 1,202 |
| 2021-12-27 | 1,185 | 1,191 | 1,179 | 1,189 | 47,100 | 1,189 |
| 2021-12-24 | 1,193 | 1,198 | 1,185 | 1,187 | 36,000 | 1,187 |
| 2021-12-23 | 1,180 | 1,192 | 1,175 | 1,190 | 25,800 | 1,190 |
| 2021-12-22 | 1,180 | 1,190 | 1,173 | 1,180 | 29,300 | 1,180 |
| 2021-12-21 | 1,182 | 1,184 | 1,161 | 1,178 | 39,300 | 1,178 |
| 2021-12-20 | 1,195 | 1,195 | 1,161 | 1,162 | 67,200 | 1,162 |
| 2021-12-17 | 1,198 | 1,208 | 1,191 | 1,206 | 94,100 | 1,206 |
| 2021-12-16 | 1,189 | 1,199 | 1,183 | 1,198 | 46,000 | 1,198 |
| 2021-12-15 | 1,155 | 1,176 | 1,154 | 1,173 | 28,500 | 1,173 |
| 2021-12-14 | 1,166 | 1,172 | 1,147 | 1,157 | 36,300 | 1,157 |
| 2021-12-13 | 1,190 | 1,190 | 1,153 | 1,166 | 34,700 | 1,166 |
| 2021-12-10 | 1,177 | 1,188 | 1,173 | 1,181 | 67,000 | 1,181 |
| 2021-12-09 | 1,193 | 1,196 | 1,172 | 1,177 | 30,600 | 1,177 |
| 2021-12-08 | 1,180 | 1,195 | 1,171 | 1,192 | 55,600 | 1,192 |
| 2021-12-07 | 1,148 | 1,180 | 1,144 | 1,180 | 53,600 | 1,180 |
| 2021-12-06 | 1,146 | 1,150 | 1,134 | 1,137 | 75,600 | 1,137 |
| 2021-12-03 | 1,143 | 1,149 | 1,131 | 1,146 | 36,600 | 1,146 |
| 2021-12-02 | 1,135 | 1,148 | 1,132 | 1,134 | 48,000 | 1,134 |
| 2021-12-01 | 1,140 | 1,155 | 1,121 | 1,143 | 54,800 | 1,143 |
| 2021-11-30 | 1,169 | 1,179 | 1,140 | 1,146 | 56,100 | 1,146 |
| 2021-11-29 | 1,170 | 1,171 | 1,140 | 1,144 | 89,500 | 1,144 |
| 2021-11-26 | 1,218 | 1,218 | 1,175 | 1,181 | 66,100 | 1,181 |
| 2021-11-25 | 1,225 | 1,227 | 1,217 | 1,220 | 21,500 | 1,220 |
| 2021-11-24 | 1,249 | 1,249 | 1,215 | 1,215 | 63,400 | 1,215 |
| 2021-11-22 | 1,223 | 1,239 | 1,217 | 1,236 | 41,800 | 1,236 |
| 2021-11-19 | 1,231 | 1,232 | 1,218 | 1,230 | 40,600 | 1,230 |
| 2021-11-18 | 1,237 | 1,237 | 1,218 | 1,221 | 31,600 | 1,221 |
| 2021-11-17 | 1,250 | 1,253 | 1,233 | 1,243 | 44,000 | 1,243 |
| 2021-11-16 | 1,221 | 1,253 | 1,220 | 1,246 | 66,700 | 1,246 |
| 2021-11-15 | 1,233 | 1,235 | 1,215 | 1,226 | 66,600 | 1,226 |
| 2021-11-12 | 1,208 | 1,232 | 1,208 | 1,223 | 35,900 | 1,223 |
| 2021-11-11 | 1,203 | 1,218 | 1,201 | 1,210 | 44,100 | 1,210 |
| 2021-11-10 | 1,237 | 1,237 | 1,207 | 1,212 | 57,200 | 1,212 |
| 2021-11-09 | 1,270 | 1,274 | 1,223 | 1,234 | 92,300 | 1,234 |
| 2021-11-08 | 1,295 | 1,309 | 1,268 | 1,268 | 109,100 | 1,268 |
| 2021-11-05 | 1,295 | 1,295 | 1,268 | 1,279 | 122,700 | 1,279 |
| 2021-11-04 | 1,260 | 1,317 | 1,247 | 1,317 | 365,500 | 1,317 |
| 2021-11-02 | 1,237 | 1,247 | 1,224 | 1,227 | 47,600 | 1,227 |
| 2021-11-01 | 1,227 | 1,247 | 1,220 | 1,245 | 89,500 | 1,245 |
| 2021-10-29 | 1,206 | 1,214 | 1,199 | 1,214 | 56,000 | 1,214 |
| 2021-10-28 | 1,209 | 1,210 | 1,186 | 1,199 | 295,600 | 1,199 |
| 2021-10-27 | 1,240 | 1,240 | 1,211 | 1,212 | 74,400 | 1,212 |
| 2021-10-26 | 1,230 | 1,244 | 1,228 | 1,242 | 56,400 | 1,242 |
| 2021-10-25 | 1,230 | 1,234 | 1,213 | 1,213 | 53,800 | 1,213 |
| 2021-10-22 | 1,240 | 1,245 | 1,223 | 1,240 | 73,700 | 1,240 |
| 2021-10-21 | 1,238 | 1,264 | 1,237 | 1,240 | 76,800 | 1,240 |
| 2021-10-20 | 1,253 | 1,261 | 1,238 | 1,249 | 64,400 | 1,249 |
| 2021-10-19 | 1,267 | 1,276 | 1,238 | 1,253 | 89,700 | 1,253 |
| 2021-10-18 | 1,262 | 1,299 | 1,246 | 1,255 | 143,200 | 1,255 |
| 2021-10-15 | 1,231 | 1,267 | 1,212 | 1,253 | 337,500 | 1,253 |
| 2021-10-14 | 1,213 | 1,220 | 1,193 | 1,206 | 108,900 | 1,206 |
| 2021-10-13 | 1,224 | 1,224 | 1,201 | 1,213 | 91,200 | 1,213 |
| 2021-10-12 | 1,234 | 1,240 | 1,226 | 1,232 | 61,700 | 1,232 |
| 2021-10-11 | 1,231 | 1,248 | 1,225 | 1,247 | 53,900 | 1,247 |
| 2021-10-08 | 1,205 | 1,236 | 1,193 | 1,230 | 121,800 | 1,230 |
| 2021-10-07 | 1,247 | 1,259 | 1,202 | 1,204 | 115,500 | 1,204 |
| 2021-10-06 | 1,259 | 1,278 | 1,238 | 1,238 | 92,900 | 1,238 |
| 2021-10-05 | 1,230 | 1,265 | 1,217 | 1,241 | 141,900 | 1,241 |
| 2021-10-04 | 1,260 | 1,266 | 1,215 | 1,232 | 91,700 | 1,232 |
| 2021-10-01 | 1,257 | 1,285 | 1,239 | 1,245 | 114,500 | 1,245 |
| 2021-09-30 | 1,269 | 1,287 | 1,245 | 1,268 | 135,300 | 1,268 |
| 2021-09-29 | 1,284 | 1,297 | 1,253 | 1,289 | 159,200 | 1,289 |
| 2021-09-28 | 1,253 | 1,309 | 1,237 | 1,307 | 319,100 | 1,307 |
| 2021-09-27 | 1,270 | 1,274 | 1,236 | 1,236 | 395,800 | 1,236 |
| 2021-09-24 | 1,327 | 1,343 | 1,271 | 1,289 | 1,083,500 | 1,289 |
| 2021-09-22 | 1,162 | 1,162 | 1,128 | 1,134 | 37,800 | 1,134 |
| 2021-09-21 | 1,176 | 1,185 | 1,160 | 1,161 | 68,800 | 1,161 |
| 2021-09-17 | 1,174 | 1,206 | 1,172 | 1,206 | 139,800 | 1,206 |
| 2021-09-16 | 1,154 | 1,168 | 1,150 | 1,168 | 62,700 | 1,168 |
| 2021-09-15 | 1,158 | 1,160 | 1,152 | 1,160 | 37,500 | 1,160 |
| 2021-09-14 | 1,148 | 1,170 | 1,148 | 1,170 | 81,200 | 1,170 |
| 2021-09-13 | 1,124 | 1,140 | 1,124 | 1,140 | 65,300 | 1,140 |
| 2021-09-10 | 1,111 | 1,133 | 1,107 | 1,133 | 75,900 | 1,133 |
| 2021-09-09 | 1,126 | 1,128 | 1,110 | 1,120 | 53,000 | 1,120 |
| 2021-09-08 | 1,120 | 1,132 | 1,119 | 1,132 | 47,600 | 1,132 |
| 2021-09-07 | 1,121 | 1,134 | 1,109 | 1,118 | 94,200 | 1,118 |
| 2021-09-06 | 1,115 | 1,122 | 1,110 | 1,119 | 33,200 | 1,119 |
| 2021-09-03 | 1,104 | 1,116 | 1,097 | 1,115 | 39,400 | 1,115 |
| 2021-09-02 | 1,103 | 1,106 | 1,094 | 1,098 | 21,700 | 1,098 |
| 2021-09-01 | 1,100 | 1,110 | 1,090 | 1,106 | 33,600 | 1,106 |
| 2021-08-31 | 1,086 | 1,100 | 1,085 | 1,093 | 31,500 | 1,093 |
| 2021-08-30 | 1,071 | 1,087 | 1,071 | 1,086 | 23,800 | 1,086 |
| 2021-08-27 | 1,069 | 1,077 | 1,065 | 1,073 | 25,900 | 1,073 |
| 2021-08-26 | 1,077 | 1,077 | 1,065 | 1,072 | 25,400 | 1,072 |
| 2021-08-25 | 1,085 | 1,092 | 1,071 | 1,078 | 27,900 | 1,078 |
| 2021-08-24 | 1,071 | 1,094 | 1,071 | 1,085 | 34,900 | 1,085 |
| 2021-08-23 | 1,065 | 1,086 | 1,065 | 1,070 | 45,600 | 1,070 |
| 2021-08-20 | 1,045 | 1,058 | 1,041 | 1,043 | 69,200 | 1,043 |
| 2021-08-19 | 1,062 | 1,074 | 1,050 | 1,050 | 53,100 | 1,050 |
| 2021-08-18 | 1,074 | 1,087 | 1,068 | 1,073 | 29,700 | 1,073 |
| 2021-08-17 | 1,073 | 1,086 | 1,070 | 1,071 | 32,300 | 1,071 |
| 2021-08-16 | 1,072 | 1,084 | 1,065 | 1,079 | 58,900 | 1,079 |
| 2021-08-13 | 1,090 | 1,095 | 1,076 | 1,088 | 38,600 | 1,088 |
| 2021-08-12 | 1,109 | 1,111 | 1,085 | 1,086 | 45,800 | 1,086 |
| 2021-08-11 | 1,110 | 1,124 | 1,106 | 1,115 | 42,900 | 1,115 |
| 2021-08-10 | 1,093 | 1,110 | 1,089 | 1,099 | 39,000 | 1,099 |
| 2021-08-06 | 1,088 | 1,104 | 1,079 | 1,091 | 32,200 | 1,091 |
| 2021-08-05 | 1,094 | 1,095 | 1,083 | 1,093 | 29,300 | 1,093 |
| 2021-08-04 | 1,112 | 1,114 | 1,093 | 1,099 | 38,500 | 1,099 |
| 2021-08-03 | 1,112 | 1,125 | 1,112 | 1,122 | 33,200 | 1,122 |
| 2021-08-02 | 1,089 | 1,124 | 1,089 | 1,123 | 82,800 | 1,123 |
| 2021-07-30 | 1,087 | 1,087 | 1,073 | 1,077 | 45,800 | 1,077 |
| 2021-07-29 | 1,083 | 1,090 | 1,079 | 1,090 | 35,900 | 1,090 |
| 2021-07-28 | 1,095 | 1,101 | 1,082 | 1,083 | 30,300 | 1,083 |
| 2021-07-27 | 1,111 | 1,119 | 1,096 | 1,102 | 86,200 | 1,102 |
| 2021-07-26 | 1,092 | 1,105 | 1,079 | 1,105 | 79,600 | 1,105 |
| 2021-07-21 | 1,075 | 1,085 | 1,071 | 1,081 | 82,100 | 1,081 |
| 2021-07-20 | 1,072 | 1,081 | 1,065 | 1,073 | 67,600 | 1,073 |
| 2021-07-19 | 1,109 | 1,109 | 1,084 | 1,084 | 85,100 | 1,084 |
| 2021-07-16 | 1,114 | 1,149 | 1,108 | 1,122 | 129,700 | 1,122 |
| 2021-07-15 | 1,178 | 1,178 | 1,110 | 1,121 | 472,800 | 1,121 |
| 2021-07-14 | 1,055 | 1,089 | 1,045 | 1,070 | 117,400 | 1,070 |
| 2021-07-13 | 1,038 | 1,065 | 1,037 | 1,060 | 74,800 | 1,060 |
| 2021-07-12 | 1,016 | 1,038 | 1,015 | 1,031 | 65,400 | 1,031 |
| 2021-07-09 | 990 | 1,004 | 985 | 1,001 | 102,200 | 1,001 |
| 2021-07-08 | 998 | 1,010 | 995 | 996 | 68,700 | 996 |
| 2021-07-07 | 999 | 1,008 | 991 | 995 | 42,700 | 995 |
| 2021-07-06 | 1,002 | 1,009 | 1,000 | 1,006 | 25,200 | 1,006 |
| 2021-07-05 | 1,004 | 1,011 | 1,000 | 1,001 | 39,800 | 1,001 |
| 2021-07-02 | 1,003 | 1,011 | 1,003 | 1,009 | 26,200 | 1,009 |
| 2021-07-01 | 1,004 | 1,010 | 1,000 | 1,000 | 31,900 | 1,000 |
| 2021-06-30 | 1,013 | 1,020 | 1,004 | 1,004 | 37,900 | 1,004 |
| 2021-06-29 | 1,024 | 1,025 | 1,006 | 1,007 | 42,000 | 1,007 |
| 2021-06-28 | 1,034 | 1,035 | 1,023 | 1,024 | 26,400 | 1,024 |
| 2021-06-25 | 1,040 | 1,044 | 1,035 | 1,036 | 17,400 | 1,036 |
| 2021-06-24 | 1,025 | 1,039 | 1,025 | 1,037 | 34,100 | 1,037 |
| 2021-06-23 | 1,021 | 1,034 | 1,021 | 1,025 | 52,200 | 1,025 |
| 2021-06-22 | 1,029 | 1,036 | 1,021 | 1,030 | 43,700 | 1,030 |
| 2021-06-21 | 1,023 | 1,023 | 995 | 1,001 | 72,000 | 1,001 |
| 2021-06-18 | 1,037 | 1,042 | 1,028 | 1,031 | 70,400 | 1,031 |
| 2021-06-17 | 1,040 | 1,042 | 1,030 | 1,037 | 56,800 | 1,037 |
| 2021-06-16 | 1,052 | 1,054 | 1,040 | 1,046 | 50,300 | 1,046 |
| 2021-06-15 | 1,045 | 1,062 | 1,040 | 1,056 | 66,600 | 1,056 |
| 2021-06-14 | 1,041 | 1,042 | 1,032 | 1,039 | 31,200 | 1,039 |
| 2021-06-11 | 1,048 | 1,049 | 1,041 | 1,041 | 43,600 | 1,041 |
| 2021-06-10 | 1,036 | 1,047 | 1,036 | 1,045 | 73,700 | 1,045 |
| 2021-06-09 | 1,044 | 1,049 | 1,035 | 1,035 | 46,900 | 1,035 |
| 2021-06-08 | 1,025 | 1,042 | 1,023 | 1,040 | 46,000 | 1,040 |
| 2021-06-07 | 1,040 | 1,042 | 1,022 | 1,023 | 60,400 | 1,023 |
| 2021-06-04 | 1,030 | 1,046 | 1,030 | 1,040 | 47,800 | 1,040 |
| 2021-06-03 | 1,035 | 1,035 | 1,024 | 1,033 | 52,400 | 1,033 |
| 2021-06-02 | 1,041 | 1,041 | 1,028 | 1,030 | 42,900 | 1,030 |
| 2021-06-01 | 1,041 | 1,052 | 1,030 | 1,041 | 46,000 | 1,041 |
| 2021-05-31 | 1,055 | 1,055 | 1,033 | 1,038 | 50,000 | 1,038 |
| 2021-05-28 | 1,060 | 1,063 | 1,049 | 1,056 | 49,000 | 1,056 |
| 2021-05-27 | 1,068 | 1,068 | 1,046 | 1,046 | 50,400 | 1,046 |
| 2021-05-26 | 1,057 | 1,065 | 1,051 | 1,059 | 44,600 | 1,059 |
| 2021-05-25 | 1,072 | 1,072 | 1,057 | 1,059 | 52,700 | 1,059 |
| 2021-05-24 | 1,074 | 1,077 | 1,058 | 1,069 | 39,900 | 1,069 |
| 2021-05-21 | 1,071 | 1,073 | 1,054 | 1,065 | 36,800 | 1,065 |
| 2021-05-20 | 1,056 | 1,089 | 1,056 | 1,075 | 45,600 | 1,075 |
| 2021-05-19 | 1,054 | 1,061 | 1,047 | 1,056 | 55,800 | 1,056 |
| 2021-05-18 | 1,050 | 1,066 | 1,050 | 1,061 | 37,400 | 1,061 |
| 2021-05-17 | 1,051 | 1,063 | 1,041 | 1,044 | 54,700 | 1,044 |
| 2021-05-14 | 1,057 | 1,074 | 1,051 | 1,054 | 71,100 | 1,054 |
| 2021-05-13 | 1,060 | 1,083 | 1,046 | 1,053 | 69,200 | 1,053 |
| 2021-05-12 | 1,099 | 1,119 | 1,064 | 1,072 | 85,900 | 1,072 |
| 2021-05-11 | 1,107 | 1,119 | 1,095 | 1,096 | 66,900 | 1,096 |
| 2021-05-10 | 1,110 | 1,128 | 1,110 | 1,117 | 53,000 | 1,117 |
| 2021-05-07 | 1,090 | 1,119 | 1,085 | 1,109 | 79,400 | 1,109 |
| 2021-05-06 | 1,086 | 1,102 | 1,079 | 1,084 | 114,000 | 1,084 |
| 2021-04-30 | 1,070 | 1,080 | 1,061 | 1,065 | 97,000 | 1,065 |
| 2021-04-28 | 1,086 | 1,092 | 1,067 | 1,067 | 121,000 | 1,067 |
| 2021-04-27 | 1,115 | 1,121 | 1,085 | 1,088 | 105,900 | 1,088 |
| 2021-04-26 | 1,120 | 1,131 | 1,103 | 1,109 | 86,700 | 1,109 |
| 2021-04-23 | 1,123 | 1,139 | 1,119 | 1,124 | 55,100 | 1,124 |
| 2021-04-22 | 1,130 | 1,130 | 1,112 | 1,119 | 73,000 | 1,119 |
| 2021-04-21 | 1,145 | 1,145 | 1,096 | 1,101 | 183,000 | 1,101 |
| 2021-04-20 | 1,168 | 1,174 | 1,156 | 1,163 | 161,200 | 1,163 |
| 2021-04-19 | 1,152 | 1,177 | 1,149 | 1,171 | 200,300 | 1,171 |
| 2021-04-16 | 1,132 | 1,154 | 1,132 | 1,137 | 151,800 | 1,137 |
| 2021-04-15 | 1,051 | 1,140 | 1,051 | 1,135 | 409,700 | 1,135 |
| 2021-04-14 | 1,155 | 1,155 | 1,135 | 1,136 | 131,900 | 1,136 |
| 2021-04-13 | 1,152 | 1,163 | 1,151 | 1,157 | 71,300 | 1,157 |
| 2021-04-12 | 1,177 | 1,177 | 1,152 | 1,159 | 74,300 | 1,159 |
| 2021-04-09 | 1,171 | 1,186 | 1,163 | 1,165 | 111,400 | 1,165 |
| 2021-04-08 | 1,176 | 1,194 | 1,153 | 1,168 | 156,400 | 1,168 |
| 2021-04-07 | 1,150 | 1,205 | 1,132 | 1,185 | 729,200 | 1,185 |
| 2021-04-06 | 1,117 | 1,120 | 1,096 | 1,112 | 132,000 | 1,112 |
| 2021-04-05 | 1,103 | 1,112 | 1,100 | 1,107 | 61,500 | 1,107 |
| 2021-04-02 | 1,097 | 1,097 | 1,089 | 1,096 | 18,000 | 1,096 |
| 2021-04-01 | 1,092 | 1,105 | 1,086 | 1,089 | 42,300 | 1,089 |
| 2021-03-31 | 1,095 | 1,108 | 1,087 | 1,093 | 84,100 | 1,093 |
| 2021-03-30 | 1,099 | 1,107 | 1,090 | 1,105 | 62,500 | 1,105 |
| 2021-03-29 | 1,124 | 1,124 | 1,094 | 1,105 | 112,400 | 1,105 |
| 2021-03-26 | 1,110 | 1,113 | 1,095 | 1,101 | 63,800 | 1,101 |
| 2021-03-25 | 1,082 | 1,107 | 1,077 | 1,097 | 99,300 | 1,097 |
| 2021-03-24 | 1,100 | 1,102 | 1,059 | 1,070 | 103,400 | 1,070 |
| 2021-03-23 | 1,123 | 1,136 | 1,111 | 1,111 | 75,300 | 1,111 |
| 2021-03-22 | 1,135 | 1,135 | 1,115 | 1,123 | 127,000 | 1,123 |
| 2021-03-19 | 1,116 | 1,139 | 1,106 | 1,139 | 173,800 | 1,139 |
| 2021-03-18 | 1,137 | 1,138 | 1,128 | 1,133 | 84,900 | 1,133 |
| 2021-03-17 | 1,135 | 1,136 | 1,118 | 1,133 | 58,300 | 1,133 |
| 2021-03-16 | 1,129 | 1,136 | 1,119 | 1,135 | 86,400 | 1,135 |
| 2021-03-15 | 1,106 | 1,126 | 1,096 | 1,126 | 110,700 | 1,126 |
| 2021-03-12 | 1,110 | 1,110 | 1,082 | 1,102 | 106,600 | 1,102 |
| 2021-03-11 | 1,079 | 1,102 | 1,076 | 1,098 | 70,500 | 1,098 |
| 2021-03-10 | 1,067 | 1,083 | 1,057 | 1,077 | 72,300 | 1,077 |
| 2021-03-09 | 1,054 | 1,059 | 1,040 | 1,059 | 96,500 | 1,059 |
| 2021-03-08 | 1,075 | 1,075 | 1,047 | 1,048 | 87,800 | 1,048 |
| 2021-03-05 | 1,055 | 1,055 | 1,034 | 1,052 | 99,600 | 1,052 |
| 2021-03-04 | 1,077 | 1,077 | 1,054 | 1,067 | 82,100 | 1,067 |
| 2021-03-03 | 1,090 | 1,094 | 1,075 | 1,081 | 70,700 | 1,081 |
| 2021-03-02 | 1,089 | 1,101 | 1,073 | 1,092 | 147,800 | 1,092 |
| 2021-03-01 | 1,057 | 1,083 | 1,053 | 1,083 | 129,200 | 1,083 |
| 2021-02-26 | 1,080 | 1,083 | 1,053 | 1,053 | 115,600 | 1,053 |
| 2021-02-25 | 1,116 | 1,116 | 1,100 | 1,106 | 103,800 | 1,106 |
| 2021-02-24 | 1,144 | 1,144 | 1,113 | 1,116 | 176,400 | 1,116 |
| 2021-02-22 | 1,145 | 1,152 | 1,139 | 1,144 | 87,900 | 1,144 |
| 2021-02-19 | 1,144 | 1,153 | 1,134 | 1,142 | 129,600 | 1,142 |
| 2021-02-18 | 1,166 | 1,173 | 1,145 | 1,146 | 116,800 | 1,146 |
| 2021-02-17 | 1,149 | 1,174 | 1,149 | 1,168 | 98,900 | 1,168 |
| 2021-02-16 | 1,164 | 1,170 | 1,155 | 1,159 | 109,600 | 1,159 |
| 2021-02-15 | 1,165 | 1,165 | 1,148 | 1,157 | 113,600 | 1,157 |
| 2021-02-12 | 1,176 | 1,178 | 1,164 | 1,165 | 84,200 | 1,165 |
| 2021-02-10 | 1,178 | 1,178 | 1,167 | 1,174 | 71,600 | 1,174 |
| 2021-02-09 | 1,178 | 1,182 | 1,171 | 1,181 | 100,300 | 1,181 |
| 2021-02-08 | 1,203 | 1,203 | 1,177 | 1,188 | 126,500 | 1,188 |
| 2021-02-05 | 1,205 | 1,211 | 1,174 | 1,183 | 152,700 | 1,183 |
| 2021-02-04 | 1,215 | 1,224 | 1,199 | 1,202 | 180,200 | 1,202 |
| 2021-02-03 | 1,180 | 1,203 | 1,177 | 1,203 | 197,400 | 1,203 |
| 2021-02-02 | 1,166 | 1,179 | 1,150 | 1,177 | 155,300 | 1,177 |
| 2021-02-01 | 1,130 | 1,169 | 1,126 | 1,157 | 147,900 | 1,157 |
| 2021-01-29 | 1,157 | 1,171 | 1,135 | 1,135 | 182,200 | 1,135 |
| 2021-01-28 | 1,120 | 1,155 | 1,119 | 1,149 | 151,700 | 1,149 |
| 2021-01-27 | 1,120 | 1,153 | 1,120 | 1,140 | 136,100 | 1,140 |
| 2021-01-26 | 1,140 | 1,141 | 1,114 | 1,114 | 157,400 | 1,114 |
| 2021-01-25 | 1,146 | 1,149 | 1,127 | 1,142 | 141,600 | 1,142 |
| 2021-01-22 | 1,131 | 1,142 | 1,121 | 1,127 | 192,100 | 1,127 |
| 2021-01-21 | 1,144 | 1,159 | 1,123 | 1,128 | 262,200 | 1,128 |
| 2021-01-20 | 1,144 | 1,150 | 1,116 | 1,131 | 355,300 | 1,131 |
| 2021-01-19 | 1,179 | 1,191 | 1,145 | 1,146 | 359,900 | 1,146 |
| 2021-01-18 | 1,221 | 1,223 | 1,164 | 1,178 | 377,400 | 1,178 |
| 2021-01-15 | 1,280 | 1,282 | 1,220 | 1,220 | 527,600 | 1,220 |
| 2021-01-14 | 1,315 | 1,375 | 1,315 | 1,359 | 228,400 | 1,359 |
| 2021-01-13 | 1,265 | 1,316 | 1,264 | 1,307 | 155,000 | 1,307 |
| 2021-01-12 | 1,248 | 1,264 | 1,237 | 1,261 | 113,700 | 1,261 |
| 2021-01-08 | 1,208 | 1,240 | 1,208 | 1,238 | 81,400 | 1,238 |
| 2021-01-07 | 1,204 | 1,224 | 1,200 | 1,214 | 73,800 | 1,214 |
| 2021-01-06 | 1,178 | 1,196 | 1,166 | 1,186 | 43,800 | 1,186 |
| 2021-01-05 | 1,184 | 1,191 | 1,164 | 1,176 | 73,800 | 1,176 |
| 2021-01-04 | 1,230 | 1,230 | 1,181 | 1,182 | 48,900 | 1,182 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
