6996 ニチコン(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 | 1,267 | 1,274 | 1,257 | 1,263 | 272,400 | 1,263 |
| 2021-12-29 | 1,249 | 1,271 | 1,247 | 1,271 | 315,500 | 1,271 |
| 2021-12-28 | 1,270 | 1,275 | 1,259 | 1,269 | 286,000 | 1,269 |
| 2021-12-27 | 1,282 | 1,287 | 1,251 | 1,251 | 316,400 | 1,251 |
| 2021-12-24 | 1,295 | 1,295 | 1,270 | 1,281 | 298,700 | 1,281 |
| 2021-12-23 | 1,290 | 1,314 | 1,286 | 1,296 | 620,700 | 1,296 |
| 2021-12-22 | 1,250 | 1,277 | 1,249 | 1,270 | 420,300 | 1,270 |
| 2021-12-21 | 1,221 | 1,248 | 1,221 | 1,247 | 431,200 | 1,247 |
| 2021-12-20 | 1,249 | 1,249 | 1,211 | 1,211 | 432,400 | 1,211 |
| 2021-12-17 | 1,264 | 1,265 | 1,232 | 1,246 | 504,800 | 1,246 |
| 2021-12-16 | 1,290 | 1,297 | 1,255 | 1,259 | 574,700 | 1,259 |
| 2021-12-15 | 1,238 | 1,268 | 1,236 | 1,260 | 435,500 | 1,260 |
| 2021-12-14 | 1,230 | 1,237 | 1,220 | 1,230 | 259,600 | 1,230 |
| 2021-12-13 | 1,255 | 1,271 | 1,240 | 1,244 | 285,000 | 1,244 |
| 2021-12-10 | 1,243 | 1,259 | 1,235 | 1,243 | 354,200 | 1,243 |
| 2021-12-09 | 1,268 | 1,279 | 1,234 | 1,235 | 380,900 | 1,235 |
| 2021-12-08 | 1,267 | 1,285 | 1,252 | 1,274 | 685,300 | 1,274 |
| 2021-12-07 | 1,218 | 1,255 | 1,209 | 1,255 | 618,200 | 1,255 |
| 2021-12-06 | 1,261 | 1,267 | 1,205 | 1,216 | 661,300 | 1,216 |
| 2021-12-03 | 1,253 | 1,253 | 1,195 | 1,231 | 964,600 | 1,231 |
| 2021-12-02 | 1,204 | 1,267 | 1,199 | 1,237 | 1,510,000 | 1,237 |
| 2021-12-01 | 1,187 | 1,201 | 1,151 | 1,191 | 552,900 | 1,191 |
| 2021-11-30 | 1,175 | 1,195 | 1,162 | 1,162 | 748,600 | 1,162 |
| 2021-11-29 | 1,165 | 1,185 | 1,153 | 1,155 | 551,700 | 1,155 |
| 2021-11-26 | 1,195 | 1,198 | 1,158 | 1,184 | 501,700 | 1,184 |
| 2021-11-25 | 1,210 | 1,222 | 1,191 | 1,195 | 330,200 | 1,195 |
| 2021-11-24 | 1,194 | 1,208 | 1,185 | 1,194 | 731,400 | 1,194 |
| 2021-11-22 | 1,180 | 1,192 | 1,166 | 1,191 | 342,500 | 1,191 |
| 2021-11-19 | 1,158 | 1,181 | 1,154 | 1,181 | 531,600 | 1,181 |
| 2021-11-18 | 1,160 | 1,161 | 1,135 | 1,158 | 429,700 | 1,158 |
| 2021-11-17 | 1,143 | 1,165 | 1,130 | 1,154 | 686,900 | 1,154 |
| 2021-11-16 | 1,160 | 1,160 | 1,124 | 1,124 | 491,600 | 1,124 |
| 2021-11-15 | 1,163 | 1,163 | 1,145 | 1,157 | 311,100 | 1,157 |
| 2021-11-12 | 1,144 | 1,158 | 1,144 | 1,149 | 438,200 | 1,149 |
| 2021-11-11 | 1,134 | 1,157 | 1,117 | 1,138 | 707,100 | 1,138 |
| 2021-11-10 | 1,135 | 1,177 | 1,116 | 1,134 | 2,223,600 | 1,134 |
| 2021-11-09 | 1,050 | 1,064 | 1,039 | 1,057 | 511,200 | 1,057 |
| 2021-11-08 | 1,057 | 1,057 | 1,024 | 1,035 | 354,300 | 1,035 |
| 2021-11-05 | 1,091 | 1,091 | 1,037 | 1,038 | 508,400 | 1,038 |
| 2021-11-04 | 1,102 | 1,107 | 1,088 | 1,105 | 388,300 | 1,105 |
| 2021-11-02 | 1,090 | 1,102 | 1,085 | 1,088 | 253,800 | 1,088 |
| 2021-11-01 | 1,095 | 1,095 | 1,074 | 1,091 | 297,700 | 1,091 |
| 2021-10-29 | 1,075 | 1,084 | 1,065 | 1,075 | 172,100 | 1,075 |
| 2021-10-28 | 1,080 | 1,089 | 1,065 | 1,081 | 246,400 | 1,081 |
| 2021-10-27 | 1,079 | 1,081 | 1,069 | 1,080 | 107,700 | 1,080 |
| 2021-10-26 | 1,057 | 1,079 | 1,056 | 1,077 | 204,000 | 1,077 |
| 2021-10-25 | 1,040 | 1,050 | 1,037 | 1,044 | 143,600 | 1,044 |
| 2021-10-22 | 1,052 | 1,069 | 1,051 | 1,056 | 158,800 | 1,056 |
| 2021-10-21 | 1,077 | 1,082 | 1,058 | 1,058 | 177,000 | 1,058 |
| 2021-10-20 | 1,086 | 1,098 | 1,083 | 1,083 | 203,800 | 1,083 |
| 2021-10-19 | 1,061 | 1,089 | 1,061 | 1,087 | 269,200 | 1,087 |
| 2021-10-18 | 1,070 | 1,074 | 1,053 | 1,074 | 290,000 | 1,074 |
| 2021-10-15 | 1,034 | 1,055 | 1,030 | 1,055 | 222,200 | 1,055 |
| 2021-10-14 | 1,019 | 1,024 | 1,009 | 1,020 | 137,300 | 1,020 |
| 2021-10-13 | 1,024 | 1,024 | 1,007 | 1,013 | 198,200 | 1,013 |
| 2021-10-12 | 1,021 | 1,026 | 1,017 | 1,024 | 173,700 | 1,024 |
| 2021-10-11 | 1,029 | 1,029 | 1,007 | 1,024 | 204,500 | 1,024 |
| 2021-10-08 | 1,038 | 1,040 | 1,017 | 1,018 | 219,700 | 1,018 |
| 2021-10-07 | 1,016 | 1,023 | 1,006 | 1,010 | 228,700 | 1,010 |
| 2021-10-06 | 1,030 | 1,046 | 996 | 1,006 | 502,700 | 1,006 |
| 2021-10-05 | 1,003 | 1,024 | 987 | 1,014 | 514,700 | 1,014 |
| 2021-10-04 | 1,048 | 1,053 | 1,015 | 1,019 | 318,300 | 1,019 |
| 2021-10-01 | 1,051 | 1,061 | 1,031 | 1,035 | 452,700 | 1,035 |
| 2021-09-30 | 1,097 | 1,099 | 1,060 | 1,062 | 395,700 | 1,062 |
| 2021-09-29 | 1,081 | 1,101 | 1,066 | 1,097 | 441,500 | 1,097 |
| 2021-09-28 | 1,094 | 1,120 | 1,083 | 1,116 | 421,000 | 1,116 |
| 2021-09-27 | 1,099 | 1,104 | 1,085 | 1,094 | 323,600 | 1,094 |
| 2021-09-24 | 1,090 | 1,099 | 1,086 | 1,099 | 403,100 | 1,099 |
| 2021-09-22 | 1,091 | 1,092 | 1,058 | 1,060 | 444,900 | 1,060 |
| 2021-09-21 | 1,107 | 1,112 | 1,087 | 1,092 | 501,500 | 1,092 |
| 2021-09-17 | 1,151 | 1,160 | 1,135 | 1,141 | 454,500 | 1,141 |
| 2021-09-16 | 1,156 | 1,160 | 1,135 | 1,145 | 452,100 | 1,145 |
| 2021-09-15 | 1,160 | 1,165 | 1,139 | 1,144 | 636,200 | 1,144 |
| 2021-09-14 | 1,145 | 1,190 | 1,145 | 1,190 | 811,800 | 1,190 |
| 2021-09-13 | 1,138 | 1,148 | 1,132 | 1,147 | 287,600 | 1,147 |
| 2021-09-10 | 1,142 | 1,153 | 1,142 | 1,153 | 362,900 | 1,153 |
| 2021-09-09 | 1,145 | 1,160 | 1,142 | 1,146 | 271,900 | 1,146 |
| 2021-09-08 | 1,147 | 1,161 | 1,139 | 1,160 | 355,200 | 1,160 |
| 2021-09-07 | 1,151 | 1,157 | 1,140 | 1,150 | 343,900 | 1,150 |
| 2021-09-06 | 1,157 | 1,160 | 1,140 | 1,144 | 294,100 | 1,144 |
| 2021-09-03 | 1,120 | 1,145 | 1,118 | 1,142 | 309,900 | 1,142 |
| 2021-09-02 | 1,122 | 1,126 | 1,104 | 1,115 | 249,100 | 1,115 |
| 2021-09-01 | 1,100 | 1,107 | 1,095 | 1,103 | 204,000 | 1,103 |
| 2021-08-31 | 1,089 | 1,101 | 1,083 | 1,094 | 299,700 | 1,094 |
| 2021-08-30 | 1,072 | 1,092 | 1,072 | 1,089 | 283,000 | 1,089 |
| 2021-08-27 | 1,065 | 1,069 | 1,055 | 1,060 | 203,500 | 1,060 |
| 2021-08-26 | 1,066 | 1,078 | 1,059 | 1,062 | 311,800 | 1,062 |
| 2021-08-25 | 1,080 | 1,085 | 1,059 | 1,064 | 309,600 | 1,064 |
| 2021-08-24 | 1,055 | 1,075 | 1,050 | 1,075 | 438,900 | 1,075 |
| 2021-08-23 | 1,022 | 1,052 | 1,014 | 1,041 | 521,400 | 1,041 |
| 2021-08-20 | 1,015 | 1,025 | 1,000 | 1,007 | 459,800 | 1,007 |
| 2021-08-19 | 1,028 | 1,040 | 1,017 | 1,018 | 358,000 | 1,018 |
| 2021-08-18 | 1,006 | 1,030 | 1,000 | 1,026 | 325,700 | 1,026 |
| 2021-08-17 | 1,017 | 1,019 | 999 | 1,007 | 692,000 | 1,007 |
| 2021-08-16 | 1,035 | 1,038 | 1,005 | 1,013 | 610,000 | 1,013 |
| 2021-08-13 | 1,053 | 1,055 | 1,040 | 1,041 | 371,300 | 1,041 |
| 2021-08-12 | 1,062 | 1,071 | 1,046 | 1,054 | 508,800 | 1,054 |
| 2021-08-11 | 1,091 | 1,092 | 1,045 | 1,051 | 982,000 | 1,051 |
| 2021-08-10 | 1,112 | 1,127 | 1,090 | 1,094 | 778,500 | 1,094 |
| 2021-08-06 | 1,185 | 1,186 | 1,141 | 1,142 | 651,900 | 1,142 |
| 2021-08-05 | 1,169 | 1,191 | 1,169 | 1,188 | 233,300 | 1,188 |
| 2021-08-04 | 1,201 | 1,201 | 1,164 | 1,178 | 404,800 | 1,178 |
| 2021-08-03 | 1,190 | 1,211 | 1,187 | 1,197 | 235,700 | 1,197 |
| 2021-08-02 | 1,177 | 1,203 | 1,171 | 1,196 | 353,500 | 1,196 |
| 2021-07-30 | 1,170 | 1,179 | 1,158 | 1,161 | 241,700 | 1,161 |
| 2021-07-29 | 1,167 | 1,181 | 1,157 | 1,180 | 231,900 | 1,180 |
| 2021-07-28 | 1,162 | 1,175 | 1,150 | 1,159 | 262,000 | 1,159 |
| 2021-07-27 | 1,162 | 1,179 | 1,162 | 1,178 | 345,500 | 1,178 |
| 2021-07-26 | 1,155 | 1,173 | 1,149 | 1,164 | 313,700 | 1,164 |
| 2021-07-21 | 1,140 | 1,150 | 1,124 | 1,126 | 256,400 | 1,126 |
| 2021-07-20 | 1,125 | 1,136 | 1,120 | 1,120 | 419,100 | 1,120 |
| 2021-07-19 | 1,151 | 1,155 | 1,137 | 1,138 | 288,800 | 1,138 |
| 2021-07-16 | 1,152 | 1,168 | 1,150 | 1,166 | 241,100 | 1,166 |
| 2021-07-15 | 1,175 | 1,180 | 1,153 | 1,154 | 350,200 | 1,154 |
| 2021-07-14 | 1,184 | 1,187 | 1,174 | 1,183 | 278,500 | 1,183 |
| 2021-07-13 | 1,182 | 1,193 | 1,176 | 1,182 | 296,400 | 1,182 |
| 2021-07-12 | 1,170 | 1,197 | 1,170 | 1,182 | 392,800 | 1,182 |
| 2021-07-09 | 1,149 | 1,161 | 1,132 | 1,158 | 675,000 | 1,158 |
| 2021-07-08 | 1,179 | 1,186 | 1,145 | 1,150 | 491,800 | 1,150 |
| 2021-07-07 | 1,185 | 1,191 | 1,177 | 1,179 | 381,400 | 1,179 |
| 2021-07-06 | 1,194 | 1,207 | 1,189 | 1,201 | 300,700 | 1,201 |
| 2021-07-05 | 1,180 | 1,215 | 1,175 | 1,201 | 439,100 | 1,201 |
| 2021-07-02 | 1,164 | 1,186 | 1,157 | 1,180 | 326,200 | 1,180 |
| 2021-07-01 | 1,184 | 1,185 | 1,153 | 1,162 | 421,100 | 1,162 |
| 2021-06-30 | 1,186 | 1,203 | 1,186 | 1,195 | 362,100 | 1,195 |
| 2021-06-29 | 1,193 | 1,194 | 1,173 | 1,176 | 404,100 | 1,176 |
| 2021-06-28 | 1,216 | 1,218 | 1,199 | 1,201 | 341,000 | 1,201 |
| 2021-06-25 | 1,200 | 1,217 | 1,199 | 1,202 | 556,200 | 1,202 |
| 2021-06-24 | 1,177 | 1,200 | 1,176 | 1,184 | 329,500 | 1,184 |
| 2021-06-23 | 1,169 | 1,177 | 1,163 | 1,172 | 231,500 | 1,172 |
| 2021-06-22 | 1,160 | 1,165 | 1,148 | 1,160 | 258,900 | 1,160 |
| 2021-06-21 | 1,141 | 1,145 | 1,121 | 1,125 | 404,500 | 1,125 |
| 2021-06-18 | 1,178 | 1,183 | 1,160 | 1,160 | 302,800 | 1,160 |
| 2021-06-17 | 1,194 | 1,194 | 1,170 | 1,172 | 369,900 | 1,172 |
| 2021-06-16 | 1,172 | 1,195 | 1,169 | 1,195 | 185,100 | 1,195 |
| 2021-06-15 | 1,180 | 1,189 | 1,172 | 1,178 | 234,700 | 1,178 |
| 2021-06-14 | 1,164 | 1,175 | 1,156 | 1,174 | 196,500 | 1,174 |
| 2021-06-11 | 1,142 | 1,159 | 1,138 | 1,156 | 266,100 | 1,156 |
| 2021-06-10 | 1,145 | 1,152 | 1,138 | 1,152 | 249,000 | 1,152 |
| 2021-06-09 | 1,169 | 1,169 | 1,148 | 1,149 | 287,300 | 1,149 |
| 2021-06-08 | 1,183 | 1,189 | 1,161 | 1,162 | 289,400 | 1,162 |
| 2021-06-07 | 1,199 | 1,202 | 1,178 | 1,183 | 276,000 | 1,183 |
| 2021-06-04 | 1,201 | 1,206 | 1,177 | 1,187 | 486,200 | 1,187 |
| 2021-06-03 | 1,208 | 1,230 | 1,196 | 1,200 | 1,092,900 | 1,200 |
| 2021-06-02 | 1,210 | 1,215 | 1,183 | 1,194 | 748,700 | 1,194 |
| 2021-06-01 | 1,156 | 1,199 | 1,156 | 1,199 | 878,200 | 1,199 |
| 2021-05-31 | 1,170 | 1,175 | 1,147 | 1,152 | 436,900 | 1,152 |
| 2021-05-28 | 1,148 | 1,162 | 1,144 | 1,156 | 592,500 | 1,156 |
| 2021-05-27 | 1,131 | 1,137 | 1,113 | 1,137 | 666,900 | 1,137 |
| 2021-05-26 | 1,106 | 1,131 | 1,101 | 1,128 | 358,100 | 1,128 |
| 2021-05-25 | 1,100 | 1,120 | 1,096 | 1,111 | 319,600 | 1,111 |
| 2021-05-24 | 1,086 | 1,105 | 1,086 | 1,093 | 330,000 | 1,093 |
| 2021-05-21 | 1,076 | 1,090 | 1,068 | 1,082 | 387,500 | 1,082 |
| 2021-05-20 | 1,054 | 1,083 | 1,053 | 1,075 | 462,800 | 1,075 |
| 2021-05-19 | 1,070 | 1,074 | 1,049 | 1,052 | 362,500 | 1,052 |
| 2021-05-18 | 1,080 | 1,094 | 1,062 | 1,081 | 584,600 | 1,081 |
| 2021-05-17 | 1,079 | 1,080 | 1,051 | 1,070 | 579,800 | 1,070 |
| 2021-05-14 | 1,086 | 1,086 | 1,058 | 1,064 | 810,800 | 1,064 |
| 2021-05-13 | 1,038 | 1,067 | 1,022 | 1,056 | 627,900 | 1,056 |
| 2021-05-12 | 1,080 | 1,086 | 1,046 | 1,061 | 536,000 | 1,061 |
| 2021-05-11 | 1,090 | 1,095 | 1,069 | 1,080 | 560,000 | 1,080 |
| 2021-05-10 | 1,088 | 1,103 | 1,083 | 1,084 | 319,300 | 1,084 |
| 2021-05-07 | 1,062 | 1,097 | 1,057 | 1,092 | 528,500 | 1,092 |
| 2021-05-06 | 1,066 | 1,079 | 1,052 | 1,054 | 633,500 | 1,054 |
| 2021-04-30 | 1,084 | 1,090 | 1,073 | 1,074 | 460,600 | 1,074 |
| 2021-04-28 | 1,085 | 1,103 | 1,083 | 1,083 | 607,800 | 1,083 |
| 2021-04-27 | 1,088 | 1,093 | 1,065 | 1,080 | 1,239,700 | 1,080 |
| 2021-04-26 | 1,105 | 1,111 | 1,086 | 1,090 | 411,700 | 1,090 |
| 2021-04-23 | 1,122 | 1,122 | 1,104 | 1,108 | 275,800 | 1,108 |
| 2021-04-22 | 1,119 | 1,131 | 1,115 | 1,131 | 477,200 | 1,131 |
| 2021-04-21 | 1,115 | 1,119 | 1,087 | 1,097 | 551,700 | 1,097 |
| 2021-04-20 | 1,146 | 1,148 | 1,129 | 1,135 | 593,300 | 1,135 |
| 2021-04-19 | 1,146 | 1,170 | 1,146 | 1,156 | 496,400 | 1,156 |
| 2021-04-16 | 1,156 | 1,161 | 1,142 | 1,146 | 439,400 | 1,146 |
| 2021-04-15 | 1,130 | 1,147 | 1,130 | 1,142 | 245,600 | 1,142 |
| 2021-04-14 | 1,145 | 1,149 | 1,124 | 1,137 | 598,200 | 1,137 |
| 2021-04-13 | 1,171 | 1,174 | 1,151 | 1,151 | 584,000 | 1,151 |
| 2021-04-12 | 1,183 | 1,192 | 1,173 | 1,175 | 302,300 | 1,175 |
| 2021-04-09 | 1,191 | 1,200 | 1,176 | 1,181 | 431,600 | 1,181 |
| 2021-04-08 | 1,181 | 1,186 | 1,164 | 1,173 | 432,600 | 1,173 |
| 2021-04-07 | 1,170 | 1,191 | 1,157 | 1,191 | 407,500 | 1,191 |
| 2021-04-06 | 1,212 | 1,215 | 1,171 | 1,174 | 652,300 | 1,174 |
| 2021-04-05 | 1,210 | 1,224 | 1,198 | 1,201 | 1,253,600 | 1,201 |
| 2021-04-02 | 1,153 | 1,190 | 1,150 | 1,186 | 967,600 | 1,186 |
| 2021-04-01 | 1,157 | 1,162 | 1,140 | 1,149 | 599,200 | 1,149 |
| 2021-03-31 | 1,135 | 1,139 | 1,116 | 1,121 | 591,200 | 1,121 |
| 2021-03-30 | 1,124 | 1,144 | 1,117 | 1,142 | 337,600 | 1,142 |
| 2021-03-29 | 1,153 | 1,156 | 1,117 | 1,124 | 710,300 | 1,124 |
| 2021-03-26 | 1,131 | 1,146 | 1,131 | 1,137 | 510,300 | 1,137 |
| 2021-03-25 | 1,107 | 1,121 | 1,103 | 1,120 | 490,100 | 1,120 |
| 2021-03-24 | 1,109 | 1,116 | 1,087 | 1,102 | 898,400 | 1,102 |
| 2021-03-23 | 1,170 | 1,174 | 1,130 | 1,131 | 712,300 | 1,131 |
| 2021-03-22 | 1,182 | 1,184 | 1,147 | 1,164 | 890,400 | 1,164 |
| 2021-03-19 | 1,130 | 1,176 | 1,121 | 1,176 | 1,164,900 | 1,176 |
| 2021-03-18 | 1,148 | 1,158 | 1,140 | 1,151 | 914,400 | 1,151 |
| 2021-03-17 | 1,137 | 1,138 | 1,113 | 1,130 | 664,900 | 1,130 |
| 2021-03-16 | 1,123 | 1,139 | 1,122 | 1,136 | 868,100 | 1,136 |
| 2021-03-15 | 1,116 | 1,118 | 1,096 | 1,110 | 754,700 | 1,110 |
| 2021-03-12 | 1,082 | 1,111 | 1,072 | 1,109 | 770,500 | 1,109 |
| 2021-03-11 | 1,053 | 1,070 | 1,052 | 1,066 | 545,900 | 1,066 |
| 2021-03-10 | 1,074 | 1,088 | 1,057 | 1,063 | 620,100 | 1,063 |
| 2021-03-09 | 1,050 | 1,074 | 1,040 | 1,064 | 827,300 | 1,064 |
| 2021-03-08 | 1,076 | 1,083 | 1,044 | 1,049 | 573,900 | 1,049 |
| 2021-03-05 | 1,038 | 1,075 | 1,018 | 1,073 | 873,700 | 1,073 |
| 2021-03-04 | 1,051 | 1,068 | 1,032 | 1,054 | 735,600 | 1,054 |
| 2021-03-03 | 1,070 | 1,076 | 1,051 | 1,057 | 840,600 | 1,057 |
| 2021-03-02 | 1,114 | 1,119 | 1,066 | 1,076 | 974,900 | 1,076 |
| 2021-03-01 | 1,095 | 1,114 | 1,080 | 1,093 | 677,500 | 1,093 |
| 2021-02-26 | 1,093 | 1,102 | 1,076 | 1,077 | 922,400 | 1,077 |
| 2021-02-25 | 1,133 | 1,135 | 1,105 | 1,113 | 612,500 | 1,113 |
| 2021-02-24 | 1,139 | 1,140 | 1,103 | 1,117 | 1,321,300 | 1,117 |
| 2021-02-22 | 1,161 | 1,165 | 1,143 | 1,147 | 834,200 | 1,147 |
| 2021-02-19 | 1,143 | 1,177 | 1,142 | 1,168 | 638,600 | 1,168 |
| 2021-02-18 | 1,200 | 1,200 | 1,140 | 1,154 | 1,305,400 | 1,154 |
| 2021-02-17 | 1,186 | 1,211 | 1,168 | 1,204 | 1,154,800 | 1,204 |
| 2021-02-16 | 1,218 | 1,219 | 1,145 | 1,185 | 3,031,400 | 1,185 |
| 2021-02-15 | 1,200 | 1,238 | 1,184 | 1,224 | 2,719,300 | 1,224 |
| 2021-02-12 | 1,380 | 1,395 | 1,362 | 1,392 | 761,700 | 1,392 |
| 2021-02-10 | 1,411 | 1,411 | 1,390 | 1,392 | 716,200 | 1,392 |
| 2021-02-09 | 1,421 | 1,442 | 1,413 | 1,425 | 584,300 | 1,425 |
| 2021-02-08 | 1,419 | 1,426 | 1,395 | 1,422 | 917,800 | 1,422 |
| 2021-02-05 | 1,451 | 1,452 | 1,427 | 1,435 | 526,800 | 1,435 |
| 2021-02-04 | 1,464 | 1,476 | 1,419 | 1,434 | 677,400 | 1,434 |
| 2021-02-03 | 1,499 | 1,499 | 1,464 | 1,481 | 726,100 | 1,481 |
| 2021-02-02 | 1,445 | 1,478 | 1,429 | 1,473 | 547,800 | 1,473 |
| 2021-02-01 | 1,397 | 1,455 | 1,380 | 1,437 | 542,400 | 1,437 |
| 2021-01-29 | 1,461 | 1,475 | 1,412 | 1,420 | 713,300 | 1,420 |
| 2021-01-28 | 1,439 | 1,478 | 1,420 | 1,450 | 1,076,100 | 1,450 |
| 2021-01-27 | 1,486 | 1,518 | 1,467 | 1,495 | 892,100 | 1,495 |
| 2021-01-26 | 1,509 | 1,515 | 1,463 | 1,480 | 929,800 | 1,480 |
| 2021-01-25 | 1,515 | 1,525 | 1,490 | 1,509 | 995,700 | 1,509 |
| 2021-01-22 | 1,491 | 1,556 | 1,482 | 1,498 | 1,763,700 | 1,498 |
| 2021-01-21 | 1,524 | 1,539 | 1,475 | 1,489 | 2,198,000 | 1,489 |
| 2021-01-20 | 1,449 | 1,495 | 1,408 | 1,470 | 3,178,200 | 1,470 |
| 2021-01-19 | 1,377 | 1,386 | 1,358 | 1,363 | 569,800 | 1,363 |
| 2021-01-18 | 1,316 | 1,352 | 1,290 | 1,333 | 808,600 | 1,333 |
| 2021-01-15 | 1,414 | 1,422 | 1,318 | 1,336 | 1,018,000 | 1,336 |
| 2021-01-14 | 1,462 | 1,462 | 1,372 | 1,390 | 1,517,300 | 1,390 |
| 2021-01-13 | 1,441 | 1,478 | 1,430 | 1,460 | 727,200 | 1,460 |
| 2021-01-12 | 1,447 | 1,470 | 1,428 | 1,441 | 875,000 | 1,441 |
| 2021-01-08 | 1,400 | 1,452 | 1,396 | 1,445 | 1,036,300 | 1,445 |
| 2021-01-07 | 1,377 | 1,425 | 1,350 | 1,400 | 1,062,800 | 1,400 |
| 2021-01-06 | 1,401 | 1,415 | 1,335 | 1,350 | 1,234,700 | 1,350 |
| 2021-01-05 | 1,335 | 1,412 | 1,332 | 1,393 | 1,594,900 | 1,393 |
| 2021-01-04 | 1,335 | 1,353 | 1,271 | 1,336 | 1,020,200 | 1,336 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
