7226 極東開発工業(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 | 1,535 | 1,540 | 1,527 | 1,528 | 18,300 | 1,528 |
| 2021-12-29 | 1,532 | 1,549 | 1,531 | 1,548 | 39,600 | 1,548 |
| 2021-12-28 | 1,510 | 1,537 | 1,507 | 1,534 | 38,200 | 1,534 |
| 2021-12-27 | 1,519 | 1,519 | 1,502 | 1,510 | 49,200 | 1,510 |
| 2021-12-24 | 1,520 | 1,521 | 1,508 | 1,516 | 26,800 | 1,516 |
| 2021-12-23 | 1,507 | 1,514 | 1,502 | 1,511 | 21,400 | 1,511 |
| 2021-12-22 | 1,511 | 1,520 | 1,494 | 1,502 | 41,700 | 1,502 |
| 2021-12-21 | 1,537 | 1,545 | 1,504 | 1,513 | 80,900 | 1,513 |
| 2021-12-20 | 1,566 | 1,580 | 1,516 | 1,518 | 112,800 | 1,518 |
| 2021-12-17 | 1,569 | 1,604 | 1,566 | 1,584 | 185,100 | 1,584 |
| 2021-12-16 | 1,556 | 1,572 | 1,555 | 1,563 | 55,700 | 1,563 |
| 2021-12-15 | 1,550 | 1,561 | 1,542 | 1,550 | 77,500 | 1,550 |
| 2021-12-14 | 1,536 | 1,555 | 1,535 | 1,551 | 118,500 | 1,551 |
| 2021-12-13 | 1,559 | 1,559 | 1,535 | 1,540 | 47,000 | 1,540 |
| 2021-12-10 | 1,551 | 1,553 | 1,540 | 1,542 | 89,000 | 1,542 |
| 2021-12-09 | 1,532 | 1,556 | 1,522 | 1,546 | 172,400 | 1,546 |
| 2021-12-08 | 1,542 | 1,542 | 1,513 | 1,518 | 68,600 | 1,518 |
| 2021-12-07 | 1,481 | 1,527 | 1,477 | 1,523 | 92,100 | 1,523 |
| 2021-12-06 | 1,468 | 1,493 | 1,467 | 1,470 | 73,500 | 1,470 |
| 2021-12-03 | 1,441 | 1,470 | 1,441 | 1,468 | 74,500 | 1,468 |
| 2021-12-02 | 1,410 | 1,441 | 1,410 | 1,427 | 138,000 | 1,427 |
| 2021-12-01 | 1,400 | 1,434 | 1,400 | 1,422 | 127,600 | 1,422 |
| 2021-11-30 | 1,426 | 1,448 | 1,402 | 1,402 | 156,400 | 1,402 |
| 2021-11-29 | 1,430 | 1,437 | 1,403 | 1,403 | 99,900 | 1,403 |
| 2021-11-26 | 1,483 | 1,483 | 1,447 | 1,447 | 55,500 | 1,447 |
| 2021-11-25 | 1,486 | 1,500 | 1,482 | 1,483 | 77,300 | 1,483 |
| 2021-11-24 | 1,476 | 1,494 | 1,468 | 1,476 | 104,400 | 1,476 |
| 2021-11-22 | 1,446 | 1,473 | 1,441 | 1,466 | 108,000 | 1,466 |
| 2021-11-19 | 1,430 | 1,449 | 1,426 | 1,444 | 105,400 | 1,444 |
| 2021-11-18 | 1,442 | 1,442 | 1,417 | 1,425 | 160,100 | 1,425 |
| 2021-11-17 | 1,458 | 1,469 | 1,426 | 1,426 | 110,000 | 1,426 |
| 2021-11-16 | 1,481 | 1,481 | 1,459 | 1,465 | 62,700 | 1,465 |
| 2021-11-15 | 1,475 | 1,487 | 1,462 | 1,472 | 79,400 | 1,472 |
| 2021-11-12 | 1,451 | 1,488 | 1,451 | 1,471 | 95,600 | 1,471 |
| 2021-11-11 | 1,491 | 1,506 | 1,473 | 1,473 | 66,700 | 1,473 |
| 2021-11-10 | 1,526 | 1,538 | 1,522 | 1,524 | 69,100 | 1,524 |
| 2021-11-09 | 1,546 | 1,559 | 1,537 | 1,537 | 41,400 | 1,537 |
| 2021-11-08 | 1,568 | 1,568 | 1,541 | 1,551 | 47,600 | 1,551 |
| 2021-11-05 | 1,550 | 1,563 | 1,538 | 1,542 | 90,300 | 1,542 |
| 2021-11-04 | 1,548 | 1,566 | 1,538 | 1,560 | 95,600 | 1,560 |
| 2021-11-02 | 1,570 | 1,571 | 1,537 | 1,554 | 135,800 | 1,554 |
| 2021-11-01 | 1,583 | 1,583 | 1,542 | 1,573 | 119,000 | 1,573 |
| 2021-10-29 | 1,590 | 1,597 | 1,547 | 1,554 | 135,100 | 1,554 |
| 2021-10-28 | 1,606 | 1,623 | 1,587 | 1,591 | 345,700 | 1,591 |
| 2021-10-27 | 1,604 | 1,618 | 1,595 | 1,612 | 108,500 | 1,612 |
| 2021-10-26 | 1,613 | 1,625 | 1,601 | 1,601 | 68,300 | 1,601 |
| 2021-10-25 | 1,587 | 1,621 | 1,587 | 1,600 | 122,700 | 1,600 |
| 2021-10-22 | 1,599 | 1,625 | 1,594 | 1,611 | 74,800 | 1,611 |
| 2021-10-21 | 1,634 | 1,644 | 1,616 | 1,616 | 56,800 | 1,616 |
| 2021-10-20 | 1,654 | 1,666 | 1,629 | 1,635 | 117,400 | 1,635 |
| 2021-10-19 | 1,653 | 1,653 | 1,632 | 1,644 | 24,600 | 1,644 |
| 2021-10-18 | 1,643 | 1,650 | 1,625 | 1,643 | 53,300 | 1,643 |
| 2021-10-15 | 1,645 | 1,646 | 1,626 | 1,638 | 63,000 | 1,638 |
| 2021-10-14 | 1,615 | 1,627 | 1,600 | 1,623 | 88,600 | 1,623 |
| 2021-10-13 | 1,624 | 1,631 | 1,603 | 1,620 | 118,000 | 1,620 |
| 2021-10-12 | 1,630 | 1,638 | 1,621 | 1,631 | 54,600 | 1,631 |
| 2021-10-11 | 1,643 | 1,653 | 1,633 | 1,643 | 52,800 | 1,643 |
| 2021-10-08 | 1,642 | 1,661 | 1,634 | 1,635 | 89,600 | 1,635 |
| 2021-10-07 | 1,604 | 1,630 | 1,598 | 1,602 | 78,600 | 1,602 |
| 2021-10-06 | 1,568 | 1,618 | 1,566 | 1,602 | 120,000 | 1,602 |
| 2021-10-05 | 1,570 | 1,575 | 1,541 | 1,560 | 88,800 | 1,560 |
| 2021-10-04 | 1,599 | 1,608 | 1,581 | 1,590 | 43,700 | 1,590 |
| 2021-10-01 | 1,632 | 1,632 | 1,595 | 1,599 | 75,500 | 1,599 |
| 2021-09-30 | 1,672 | 1,674 | 1,638 | 1,639 | 82,700 | 1,639 |
| 2021-09-29 | 1,689 | 1,693 | 1,654 | 1,676 | 73,800 | 1,676 |
| 2021-09-28 | 1,733 | 1,744 | 1,711 | 1,735 | 57,100 | 1,735 |
| 2021-09-27 | 1,758 | 1,768 | 1,733 | 1,737 | 41,200 | 1,737 |
| 2021-09-24 | 1,710 | 1,760 | 1,710 | 1,758 | 68,800 | 1,758 |
| 2021-09-22 | 1,728 | 1,728 | 1,702 | 1,702 | 63,000 | 1,702 |
| 2021-09-21 | 1,757 | 1,761 | 1,735 | 1,739 | 96,500 | 1,739 |
| 2021-09-17 | 1,771 | 1,797 | 1,762 | 1,797 | 100,400 | 1,797 |
| 2021-09-16 | 1,759 | 1,788 | 1,759 | 1,782 | 84,800 | 1,782 |
| 2021-09-15 | 1,760 | 1,769 | 1,733 | 1,739 | 117,100 | 1,739 |
| 2021-09-14 | 1,761 | 1,814 | 1,761 | 1,809 | 117,200 | 1,809 |
| 2021-09-13 | 1,752 | 1,763 | 1,740 | 1,760 | 53,800 | 1,760 |
| 2021-09-10 | 1,718 | 1,760 | 1,709 | 1,760 | 120,800 | 1,760 |
| 2021-09-09 | 1,752 | 1,757 | 1,728 | 1,737 | 67,500 | 1,737 |
| 2021-09-08 | 1,742 | 1,762 | 1,736 | 1,759 | 119,700 | 1,759 |
| 2021-09-07 | 1,735 | 1,750 | 1,726 | 1,740 | 159,600 | 1,740 |
| 2021-09-06 | 1,720 | 1,737 | 1,704 | 1,733 | 72,500 | 1,733 |
| 2021-09-03 | 1,667 | 1,715 | 1,667 | 1,713 | 63,200 | 1,713 |
| 2021-09-02 | 1,655 | 1,674 | 1,635 | 1,664 | 63,700 | 1,664 |
| 2021-09-01 | 1,640 | 1,665 | 1,640 | 1,655 | 44,800 | 1,655 |
| 2021-08-31 | 1,641 | 1,666 | 1,634 | 1,652 | 64,300 | 1,652 |
| 2021-08-30 | 1,650 | 1,660 | 1,639 | 1,655 | 42,000 | 1,655 |
| 2021-08-27 | 1,613 | 1,639 | 1,610 | 1,639 | 43,800 | 1,639 |
| 2021-08-26 | 1,614 | 1,618 | 1,606 | 1,616 | 40,300 | 1,616 |
| 2021-08-25 | 1,603 | 1,643 | 1,603 | 1,626 | 32,900 | 1,626 |
| 2021-08-24 | 1,597 | 1,614 | 1,592 | 1,603 | 48,600 | 1,603 |
| 2021-08-23 | 1,603 | 1,628 | 1,603 | 1,605 | 58,800 | 1,605 |
| 2021-08-20 | 1,593 | 1,603 | 1,582 | 1,589 | 49,500 | 1,589 |
| 2021-08-19 | 1,600 | 1,614 | 1,580 | 1,581 | 75,600 | 1,581 |
| 2021-08-18 | 1,642 | 1,643 | 1,583 | 1,620 | 79,700 | 1,620 |
| 2021-08-17 | 1,644 | 1,664 | 1,624 | 1,631 | 85,700 | 1,631 |
| 2021-08-16 | 1,630 | 1,637 | 1,601 | 1,615 | 65,000 | 1,615 |
| 2021-08-13 | 1,632 | 1,636 | 1,615 | 1,633 | 48,100 | 1,633 |
| 2021-08-12 | 1,629 | 1,639 | 1,614 | 1,630 | 47,100 | 1,630 |
| 2021-08-11 | 1,572 | 1,615 | 1,572 | 1,604 | 60,500 | 1,604 |
| 2021-08-10 | 1,580 | 1,592 | 1,551 | 1,551 | 52,300 | 1,551 |
| 2021-08-06 | 1,580 | 1,586 | 1,552 | 1,569 | 43,900 | 1,569 |
| 2021-08-05 | 1,580 | 1,601 | 1,580 | 1,585 | 37,000 | 1,585 |
| 2021-08-04 | 1,612 | 1,620 | 1,606 | 1,613 | 34,100 | 1,613 |
| 2021-08-03 | 1,593 | 1,625 | 1,593 | 1,616 | 39,500 | 1,616 |
| 2021-08-02 | 1,581 | 1,615 | 1,579 | 1,604 | 62,500 | 1,604 |
| 2021-07-30 | 1,560 | 1,575 | 1,559 | 1,561 | 41,900 | 1,561 |
| 2021-07-29 | 1,575 | 1,580 | 1,565 | 1,571 | 24,800 | 1,571 |
| 2021-07-28 | 1,564 | 1,577 | 1,560 | 1,570 | 27,200 | 1,570 |
| 2021-07-27 | 1,588 | 1,588 | 1,567 | 1,578 | 47,600 | 1,578 |
| 2021-07-26 | 1,565 | 1,606 | 1,557 | 1,568 | 98,000 | 1,568 |
| 2021-07-21 | 1,514 | 1,537 | 1,514 | 1,521 | 52,700 | 1,521 |
| 2021-07-20 | 1,508 | 1,516 | 1,500 | 1,500 | 59,400 | 1,500 |
| 2021-07-19 | 1,523 | 1,544 | 1,523 | 1,529 | 62,200 | 1,529 |
| 2021-07-16 | 1,541 | 1,566 | 1,541 | 1,551 | 37,000 | 1,551 |
| 2021-07-15 | 1,580 | 1,591 | 1,551 | 1,552 | 55,600 | 1,552 |
| 2021-07-14 | 1,587 | 1,601 | 1,580 | 1,590 | 33,300 | 1,590 |
| 2021-07-13 | 1,573 | 1,593 | 1,573 | 1,587 | 65,700 | 1,587 |
| 2021-07-12 | 1,562 | 1,571 | 1,546 | 1,571 | 58,000 | 1,571 |
| 2021-07-09 | 1,509 | 1,512 | 1,481 | 1,510 | 90,200 | 1,510 |
| 2021-07-08 | 1,546 | 1,553 | 1,526 | 1,526 | 82,400 | 1,526 |
| 2021-07-07 | 1,550 | 1,573 | 1,544 | 1,547 | 57,700 | 1,547 |
| 2021-07-06 | 1,585 | 1,585 | 1,566 | 1,570 | 45,600 | 1,570 |
| 2021-07-05 | 1,590 | 1,590 | 1,567 | 1,570 | 54,300 | 1,570 |
| 2021-07-02 | 1,565 | 1,598 | 1,559 | 1,597 | 78,200 | 1,597 |
| 2021-07-01 | 1,563 | 1,572 | 1,550 | 1,565 | 76,300 | 1,565 |
| 2021-06-30 | 1,614 | 1,622 | 1,573 | 1,577 | 73,200 | 1,577 |
| 2021-06-29 | 1,628 | 1,628 | 1,603 | 1,612 | 63,700 | 1,612 |
| 2021-06-28 | 1,648 | 1,660 | 1,639 | 1,645 | 78,500 | 1,645 |
| 2021-06-25 | 1,633 | 1,644 | 1,624 | 1,639 | 73,100 | 1,639 |
| 2021-06-24 | 1,601 | 1,617 | 1,593 | 1,617 | 67,800 | 1,617 |
| 2021-06-23 | 1,644 | 1,648 | 1,612 | 1,616 | 75,300 | 1,616 |
| 2021-06-22 | 1,628 | 1,653 | 1,609 | 1,651 | 73,200 | 1,651 |
| 2021-06-21 | 1,626 | 1,630 | 1,590 | 1,596 | 79,500 | 1,596 |
| 2021-06-18 | 1,692 | 1,692 | 1,656 | 1,661 | 90,000 | 1,661 |
| 2021-06-17 | 1,707 | 1,707 | 1,684 | 1,696 | 58,900 | 1,696 |
| 2021-06-16 | 1,690 | 1,697 | 1,681 | 1,690 | 39,200 | 1,690 |
| 2021-06-15 | 1,698 | 1,704 | 1,684 | 1,694 | 58,500 | 1,694 |
| 2021-06-14 | 1,709 | 1,712 | 1,673 | 1,678 | 74,700 | 1,678 |
| 2021-06-11 | 1,720 | 1,723 | 1,701 | 1,703 | 127,000 | 1,703 |
| 2021-06-10 | 1,721 | 1,742 | 1,707 | 1,737 | 85,300 | 1,737 |
| 2021-06-09 | 1,766 | 1,766 | 1,727 | 1,736 | 73,000 | 1,736 |
| 2021-06-08 | 1,750 | 1,779 | 1,745 | 1,776 | 116,400 | 1,776 |
| 2021-06-07 | 1,780 | 1,789 | 1,754 | 1,757 | 97,900 | 1,757 |
| 2021-06-04 | 1,740 | 1,755 | 1,740 | 1,748 | 61,700 | 1,748 |
| 2021-06-03 | 1,702 | 1,738 | 1,691 | 1,736 | 134,700 | 1,736 |
| 2021-06-02 | 1,715 | 1,721 | 1,695 | 1,702 | 143,500 | 1,702 |
| 2021-06-01 | 1,728 | 1,732 | 1,705 | 1,731 | 117,800 | 1,731 |
| 2021-05-31 | 1,772 | 1,784 | 1,723 | 1,730 | 136,100 | 1,730 |
| 2021-05-28 | 1,738 | 1,770 | 1,724 | 1,765 | 170,100 | 1,765 |
| 2021-05-27 | 1,717 | 1,731 | 1,701 | 1,701 | 236,200 | 1,701 |
| 2021-05-26 | 1,671 | 1,678 | 1,649 | 1,656 | 61,500 | 1,656 |
| 2021-05-25 | 1,718 | 1,720 | 1,690 | 1,695 | 108,900 | 1,695 |
| 2021-05-24 | 1,688 | 1,720 | 1,686 | 1,718 | 85,200 | 1,718 |
| 2021-05-21 | 1,699 | 1,721 | 1,685 | 1,686 | 104,700 | 1,686 |
| 2021-05-20 | 1,700 | 1,713 | 1,698 | 1,699 | 66,700 | 1,699 |
| 2021-05-19 | 1,652 | 1,704 | 1,650 | 1,685 | 86,900 | 1,685 |
| 2021-05-18 | 1,648 | 1,689 | 1,637 | 1,678 | 119,100 | 1,678 |
| 2021-05-17 | 1,628 | 1,654 | 1,628 | 1,649 | 116,600 | 1,649 |
| 2021-05-14 | 1,620 | 1,659 | 1,604 | 1,627 | 138,000 | 1,627 |
| 2021-05-13 | 1,675 | 1,700 | 1,638 | 1,653 | 122,400 | 1,653 |
| 2021-05-12 | 1,690 | 1,738 | 1,683 | 1,695 | 118,200 | 1,695 |
| 2021-05-11 | 1,700 | 1,720 | 1,685 | 1,690 | 113,900 | 1,690 |
| 2021-05-10 | 1,700 | 1,739 | 1,690 | 1,707 | 77,300 | 1,707 |
| 2021-05-07 | 1,674 | 1,707 | 1,674 | 1,699 | 105,300 | 1,699 |
| 2021-05-06 | 1,661 | 1,701 | 1,644 | 1,680 | 153,100 | 1,680 |
| 2021-04-30 | 1,672 | 1,689 | 1,654 | 1,655 | 148,700 | 1,655 |
| 2021-04-28 | 1,666 | 1,674 | 1,632 | 1,632 | 120,400 | 1,632 |
| 2021-04-27 | 1,670 | 1,687 | 1,651 | 1,651 | 68,600 | 1,651 |
| 2021-04-26 | 1,675 | 1,704 | 1,649 | 1,661 | 102,600 | 1,661 |
| 2021-04-23 | 1,679 | 1,679 | 1,649 | 1,653 | 102,000 | 1,653 |
| 2021-04-22 | 1,711 | 1,732 | 1,666 | 1,686 | 126,000 | 1,686 |
| 2021-04-21 | 1,713 | 1,720 | 1,665 | 1,684 | 189,800 | 1,684 |
| 2021-04-20 | 1,750 | 1,793 | 1,733 | 1,752 | 123,400 | 1,752 |
| 2021-04-19 | 1,759 | 1,783 | 1,759 | 1,762 | 64,700 | 1,762 |
| 2021-04-16 | 1,751 | 1,763 | 1,744 | 1,760 | 83,600 | 1,760 |
| 2021-04-15 | 1,728 | 1,751 | 1,721 | 1,732 | 119,600 | 1,732 |
| 2021-04-14 | 1,725 | 1,730 | 1,699 | 1,720 | 77,000 | 1,720 |
| 2021-04-13 | 1,717 | 1,729 | 1,704 | 1,724 | 58,200 | 1,724 |
| 2021-04-12 | 1,687 | 1,722 | 1,678 | 1,721 | 105,700 | 1,721 |
| 2021-04-09 | 1,697 | 1,725 | 1,680 | 1,690 | 99,900 | 1,690 |
| 2021-04-08 | 1,711 | 1,723 | 1,698 | 1,706 | 135,200 | 1,706 |
| 2021-04-07 | 1,683 | 1,721 | 1,678 | 1,719 | 79,600 | 1,719 |
| 2021-04-06 | 1,697 | 1,708 | 1,669 | 1,695 | 113,200 | 1,695 |
| 2021-04-05 | 1,650 | 1,692 | 1,650 | 1,691 | 120,600 | 1,691 |
| 2021-04-02 | 1,682 | 1,693 | 1,644 | 1,646 | 35,800 | 1,646 |
| 2021-04-01 | 1,660 | 1,681 | 1,647 | 1,668 | 134,500 | 1,668 |
| 2021-03-31 | 1,667 | 1,683 | 1,654 | 1,654 | 139,400 | 1,654 |
| 2021-03-30 | 1,700 | 1,700 | 1,652 | 1,676 | 88,800 | 1,676 |
| 2021-03-29 | 1,722 | 1,722 | 1,675 | 1,700 | 126,300 | 1,700 |
| 2021-03-26 | 1,700 | 1,711 | 1,687 | 1,702 | 60,300 | 1,702 |
| 2021-03-25 | 1,677 | 1,691 | 1,662 | 1,678 | 110,700 | 1,678 |
| 2021-03-24 | 1,720 | 1,723 | 1,651 | 1,651 | 105,800 | 1,651 |
| 2021-03-23 | 1,720 | 1,729 | 1,718 | 1,720 | 119,000 | 1,720 |
| 2021-03-22 | 1,702 | 1,722 | 1,690 | 1,720 | 112,800 | 1,720 |
| 2021-03-19 | 1,698 | 1,708 | 1,679 | 1,703 | 234,300 | 1,703 |
| 2021-03-18 | 1,696 | 1,698 | 1,642 | 1,687 | 70,500 | 1,687 |
| 2021-03-17 | 1,662 | 1,686 | 1,648 | 1,686 | 64,100 | 1,686 |
| 2021-03-16 | 1,668 | 1,690 | 1,654 | 1,674 | 50,100 | 1,674 |
| 2021-03-15 | 1,646 | 1,669 | 1,642 | 1,668 | 100,200 | 1,668 |
| 2021-03-12 | 1,652 | 1,655 | 1,629 | 1,642 | 101,200 | 1,642 |
| 2021-03-11 | 1,636 | 1,666 | 1,630 | 1,655 | 87,700 | 1,655 |
| 2021-03-10 | 1,621 | 1,643 | 1,610 | 1,639 | 73,300 | 1,639 |
| 2021-03-09 | 1,649 | 1,653 | 1,619 | 1,633 | 104,800 | 1,633 |
| 2021-03-08 | 1,627 | 1,641 | 1,616 | 1,632 | 88,400 | 1,632 |
| 2021-03-05 | 1,613 | 1,617 | 1,575 | 1,611 | 94,900 | 1,611 |
| 2021-03-04 | 1,583 | 1,612 | 1,576 | 1,605 | 76,700 | 1,605 |
| 2021-03-03 | 1,572 | 1,606 | 1,569 | 1,595 | 113,900 | 1,595 |
| 2021-03-02 | 1,548 | 1,580 | 1,544 | 1,572 | 142,100 | 1,572 |
| 2021-03-01 | 1,535 | 1,577 | 1,515 | 1,577 | 219,200 | 1,577 |
| 2021-02-26 | 1,550 | 1,558 | 1,519 | 1,520 | 300,300 | 1,520 |
| 2021-02-25 | 1,588 | 1,597 | 1,545 | 1,573 | 217,200 | 1,573 |
| 2021-02-24 | 1,605 | 1,605 | 1,568 | 1,568 | 88,300 | 1,568 |
| 2021-02-22 | 1,590 | 1,614 | 1,590 | 1,605 | 70,300 | 1,605 |
| 2021-02-19 | 1,573 | 1,595 | 1,560 | 1,578 | 96,600 | 1,578 |
| 2021-02-18 | 1,620 | 1,620 | 1,579 | 1,595 | 84,200 | 1,595 |
| 2021-02-17 | 1,596 | 1,627 | 1,595 | 1,615 | 81,200 | 1,615 |
| 2021-02-16 | 1,614 | 1,618 | 1,594 | 1,605 | 59,300 | 1,605 |
| 2021-02-15 | 1,614 | 1,620 | 1,590 | 1,614 | 52,600 | 1,614 |
| 2021-02-12 | 1,604 | 1,623 | 1,594 | 1,607 | 89,400 | 1,607 |
| 2021-02-10 | 1,595 | 1,626 | 1,591 | 1,623 | 97,100 | 1,623 |
| 2021-02-09 | 1,601 | 1,604 | 1,556 | 1,584 | 128,400 | 1,584 |
| 2021-02-08 | 1,560 | 1,658 | 1,560 | 1,606 | 201,500 | 1,606 |
| 2021-02-05 | 1,515 | 1,544 | 1,494 | 1,520 | 109,400 | 1,520 |
| 2021-02-04 | 1,500 | 1,515 | 1,488 | 1,503 | 42,500 | 1,503 |
| 2021-02-03 | 1,500 | 1,513 | 1,479 | 1,505 | 64,000 | 1,505 |
| 2021-02-02 | 1,479 | 1,502 | 1,471 | 1,486 | 66,800 | 1,486 |
| 2021-02-01 | 1,438 | 1,502 | 1,438 | 1,489 | 88,700 | 1,489 |
| 2021-01-29 | 1,489 | 1,489 | 1,438 | 1,438 | 114,100 | 1,438 |
| 2021-01-28 | 1,482 | 1,519 | 1,467 | 1,495 | 238,100 | 1,495 |
| 2021-01-27 | 1,461 | 1,506 | 1,451 | 1,491 | 144,800 | 1,491 |
| 2021-01-26 | 1,433 | 1,465 | 1,424 | 1,461 | 120,000 | 1,461 |
| 2021-01-25 | 1,446 | 1,446 | 1,427 | 1,436 | 80,500 | 1,436 |
| 2021-01-22 | 1,460 | 1,460 | 1,440 | 1,446 | 136,900 | 1,446 |
| 2021-01-21 | 1,460 | 1,479 | 1,445 | 1,460 | 93,700 | 1,460 |
| 2021-01-20 | 1,482 | 1,495 | 1,436 | 1,464 | 119,500 | 1,464 |
| 2021-01-19 | 1,466 | 1,491 | 1,457 | 1,479 | 115,400 | 1,479 |
| 2021-01-18 | 1,427 | 1,462 | 1,426 | 1,456 | 74,600 | 1,456 |
| 2021-01-15 | 1,425 | 1,442 | 1,420 | 1,422 | 62,000 | 1,422 |
| 2021-01-14 | 1,424 | 1,430 | 1,414 | 1,426 | 76,800 | 1,426 |
| 2021-01-13 | 1,425 | 1,434 | 1,418 | 1,432 | 36,700 | 1,432 |
| 2021-01-12 | 1,429 | 1,449 | 1,425 | 1,435 | 45,700 | 1,435 |
| 2021-01-08 | 1,441 | 1,463 | 1,431 | 1,459 | 58,200 | 1,459 |
| 2021-01-07 | 1,422 | 1,457 | 1,421 | 1,444 | 57,100 | 1,444 |
| 2021-01-06 | 1,377 | 1,402 | 1,377 | 1,395 | 31,300 | 1,395 |
| 2021-01-05 | 1,370 | 1,399 | 1,360 | 1,379 | 35,400 | 1,379 |
| 2021-01-04 | 1,406 | 1,406 | 1,371 | 1,372 | 50,800 | 1,372 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
