7259 (株)アイシン 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 | 4,405 | 4,445 | 4,375 | 4,410 | 414,000 | 4,410 |
| 2021-12-29 | 4,395 | 4,425 | 4,385 | 4,405 | 302,500 | 4,405 |
| 2021-12-28 | 4,400 | 4,420 | 4,360 | 4,415 | 402,200 | 4,415 |
| 2021-12-27 | 4,370 | 4,400 | 4,355 | 4,360 | 285,900 | 4,360 |
| 2021-12-24 | 4,335 | 4,370 | 4,325 | 4,370 | 238,900 | 4,370 |
| 2021-12-23 | 4,305 | 4,320 | 4,265 | 4,310 | 542,300 | 4,310 |
| 2021-12-22 | 4,275 | 4,285 | 4,205 | 4,270 | 678,600 | 4,270 |
| 2021-12-21 | 4,375 | 4,375 | 4,275 | 4,275 | 755,800 | 4,275 |
| 2021-12-20 | 4,410 | 4,425 | 4,275 | 4,275 | 855,200 | 4,275 |
| 2021-12-17 | 4,505 | 4,595 | 4,505 | 4,520 | 1,149,200 | 4,520 |
| 2021-12-16 | 4,545 | 4,550 | 4,485 | 4,510 | 667,900 | 4,510 |
| 2021-12-15 | 4,425 | 4,500 | 4,415 | 4,440 | 544,300 | 4,440 |
| 2021-12-14 | 4,370 | 4,440 | 4,370 | 4,395 | 512,800 | 4,395 |
| 2021-12-13 | 4,465 | 4,465 | 4,360 | 4,375 | 635,400 | 4,375 |
| 2021-12-10 | 4,380 | 4,435 | 4,375 | 4,395 | 632,100 | 4,395 |
| 2021-12-09 | 4,380 | 4,400 | 4,355 | 4,365 | 553,100 | 4,365 |
| 2021-12-08 | 4,445 | 4,465 | 4,385 | 4,415 | 809,000 | 4,415 |
| 2021-12-07 | 4,290 | 4,375 | 4,275 | 4,370 | 773,300 | 4,370 |
| 2021-12-06 | 4,250 | 4,275 | 4,185 | 4,205 | 513,700 | 4,205 |
| 2021-12-03 | 4,210 | 4,240 | 4,145 | 4,240 | 670,400 | 4,240 |
| 2021-12-02 | 4,140 | 4,210 | 4,105 | 4,195 | 796,400 | 4,195 |
| 2021-12-01 | 4,140 | 4,220 | 4,135 | 4,190 | 915,800 | 4,190 |
| 2021-11-30 | 4,295 | 4,315 | 4,165 | 4,170 | 1,852,700 | 4,170 |
| 2021-11-29 | 4,275 | 4,280 | 4,190 | 4,190 | 913,300 | 4,190 |
| 2021-11-26 | 4,455 | 4,465 | 4,335 | 4,365 | 687,700 | 4,365 |
| 2021-11-25 | 4,500 | 4,515 | 4,440 | 4,490 | 564,100 | 4,490 |
| 2021-11-24 | 4,500 | 4,540 | 4,450 | 4,490 | 815,300 | 4,490 |
| 2021-11-22 | 4,525 | 4,525 | 4,400 | 4,475 | 1,140,800 | 4,475 |
| 2021-11-19 | 4,350 | 4,575 | 4,340 | 4,575 | 1,787,800 | 4,575 |
| 2021-11-18 | 4,265 | 4,345 | 4,255 | 4,310 | 667,900 | 4,310 |
| 2021-11-17 | 4,290 | 4,335 | 4,255 | 4,285 | 818,800 | 4,285 |
| 2021-11-16 | 4,210 | 4,275 | 4,195 | 4,245 | 866,500 | 4,245 |
| 2021-11-15 | 4,180 | 4,205 | 4,160 | 4,185 | 816,800 | 4,185 |
| 2021-11-12 | 4,115 | 4,135 | 4,055 | 4,110 | 770,300 | 4,110 |
| 2021-11-11 | 4,065 | 4,120 | 4,050 | 4,090 | 466,600 | 4,090 |
| 2021-11-10 | 4,115 | 4,130 | 4,055 | 4,070 | 523,200 | 4,070 |
| 2021-11-09 | 4,170 | 4,190 | 4,090 | 4,115 | 491,300 | 4,115 |
| 2021-11-08 | 4,115 | 4,165 | 4,085 | 4,150 | 805,400 | 4,150 |
| 2021-11-05 | 4,180 | 4,180 | 4,060 | 4,095 | 645,500 | 4,095 |
| 2021-11-04 | 4,085 | 4,195 | 4,010 | 4,195 | 1,064,400 | 4,195 |
| 2021-11-02 | 4,115 | 4,155 | 4,000 | 4,065 | 930,200 | 4,065 |
| 2021-11-01 | 4,275 | 4,275 | 4,060 | 4,115 | 1,193,900 | 4,115 |
| 2021-10-29 | 4,280 | 4,295 | 4,135 | 4,165 | 1,423,900 | 4,165 |
| 2021-10-28 | 4,270 | 4,315 | 4,260 | 4,315 | 884,900 | 4,315 |
| 2021-10-27 | 4,270 | 4,295 | 4,240 | 4,280 | 533,800 | 4,280 |
| 2021-10-26 | 4,285 | 4,310 | 4,260 | 4,270 | 652,200 | 4,270 |
| 2021-10-25 | 4,175 | 4,265 | 4,165 | 4,215 | 616,200 | 4,215 |
| 2021-10-22 | 4,155 | 4,200 | 4,125 | 4,165 | 628,800 | 4,165 |
| 2021-10-21 | 4,175 | 4,255 | 4,170 | 4,205 | 747,200 | 4,205 |
| 2021-10-20 | 4,280 | 4,280 | 4,165 | 4,175 | 648,300 | 4,175 |
| 2021-10-19 | 4,280 | 4,300 | 4,235 | 4,245 | 732,800 | 4,245 |
| 2021-10-18 | 4,285 | 4,350 | 4,280 | 4,325 | 755,300 | 4,325 |
| 2021-10-15 | 4,175 | 4,255 | 4,155 | 4,240 | 783,500 | 4,240 |
| 2021-10-14 | 4,085 | 4,150 | 4,045 | 4,150 | 562,900 | 4,150 |
| 2021-10-13 | 4,145 | 4,175 | 4,110 | 4,115 | 459,700 | 4,115 |
| 2021-10-12 | 4,090 | 4,160 | 4,090 | 4,145 | 616,300 | 4,145 |
| 2021-10-11 | 4,030 | 4,145 | 4,025 | 4,120 | 662,900 | 4,120 |
| 2021-10-08 | 4,060 | 4,110 | 4,030 | 4,030 | 665,200 | 4,030 |
| 2021-10-07 | 3,955 | 3,980 | 3,915 | 3,970 | 647,600 | 3,970 |
| 2021-10-06 | 3,990 | 4,010 | 3,920 | 3,960 | 839,300 | 3,960 |
| 2021-10-05 | 3,995 | 4,000 | 3,940 | 3,995 | 740,400 | 3,995 |
| 2021-10-04 | 4,030 | 4,055 | 3,990 | 4,020 | 850,500 | 4,020 |
| 2021-10-01 | 4,040 | 4,080 | 3,995 | 4,010 | 775,500 | 4,010 |
| 2021-09-30 | 4,140 | 4,160 | 4,050 | 4,070 | 1,013,200 | 4,070 |
| 2021-09-29 | 4,195 | 4,195 | 4,100 | 4,165 | 990,300 | 4,165 |
| 2021-09-28 | 4,200 | 4,240 | 4,160 | 4,225 | 845,000 | 4,225 |
| 2021-09-27 | 4,250 | 4,295 | 4,195 | 4,205 | 975,700 | 4,205 |
| 2021-09-24 | 4,215 | 4,240 | 4,190 | 4,215 | 872,300 | 4,215 |
| 2021-09-22 | 4,150 | 4,200 | 4,110 | 4,115 | 756,500 | 4,115 |
| 2021-09-21 | 4,145 | 4,215 | 4,130 | 4,180 | 728,900 | 4,180 |
| 2021-09-17 | 4,235 | 4,255 | 4,175 | 4,215 | 1,467,300 | 4,215 |
| 2021-09-16 | 4,305 | 4,345 | 4,260 | 4,270 | 649,200 | 4,270 |
| 2021-09-15 | 4,240 | 4,285 | 4,220 | 4,270 | 838,300 | 4,270 |
| 2021-09-14 | 4,285 | 4,315 | 4,280 | 4,295 | 986,000 | 4,295 |
| 2021-09-13 | 4,185 | 4,215 | 4,155 | 4,215 | 1,373,100 | 4,215 |
| 2021-09-10 | 4,345 | 4,365 | 4,290 | 4,320 | 927,900 | 4,320 |
| 2021-09-09 | 4,350 | 4,395 | 4,315 | 4,330 | 1,238,800 | 4,330 |
| 2021-09-08 | 4,390 | 4,420 | 4,370 | 4,420 | 749,600 | 4,420 |
| 2021-09-07 | 4,390 | 4,435 | 4,370 | 4,405 | 862,500 | 4,405 |
| 2021-09-06 | 4,345 | 4,345 | 4,290 | 4,335 | 700,600 | 4,335 |
| 2021-09-03 | 4,215 | 4,290 | 4,210 | 4,250 | 874,900 | 4,250 |
| 2021-09-02 | 4,215 | 4,225 | 4,135 | 4,150 | 615,000 | 4,150 |
| 2021-09-01 | 4,225 | 4,230 | 4,175 | 4,190 | 649,600 | 4,190 |
| 2021-08-31 | 4,125 | 4,215 | 4,120 | 4,205 | 888,100 | 4,205 |
| 2021-08-30 | 4,160 | 4,180 | 4,130 | 4,170 | 743,300 | 4,170 |
| 2021-08-27 | 4,060 | 4,095 | 4,050 | 4,070 | 556,100 | 4,070 |
| 2021-08-26 | 4,100 | 4,120 | 4,040 | 4,115 | 635,800 | 4,115 |
| 2021-08-25 | 4,150 | 4,165 | 4,075 | 4,075 | 785,700 | 4,075 |
| 2021-08-24 | 4,020 | 4,110 | 4,020 | 4,055 | 590,300 | 4,055 |
| 2021-08-23 | 4,010 | 4,075 | 3,995 | 4,015 | 1,031,700 | 4,015 |
| 2021-08-20 | 4,105 | 4,105 | 3,920 | 3,945 | 1,902,000 | 3,945 |
| 2021-08-19 | 4,350 | 4,350 | 4,135 | 4,165 | 1,313,700 | 4,165 |
| 2021-08-18 | 4,375 | 4,430 | 4,355 | 4,395 | 400,600 | 4,395 |
| 2021-08-17 | 4,380 | 4,425 | 4,365 | 4,380 | 695,500 | 4,380 |
| 2021-08-16 | 4,340 | 4,350 | 4,305 | 4,310 | 518,100 | 4,310 |
| 2021-08-13 | 4,410 | 4,440 | 4,375 | 4,385 | 443,100 | 4,385 |
| 2021-08-12 | 4,475 | 4,485 | 4,435 | 4,440 | 506,200 | 4,440 |
| 2021-08-11 | 4,380 | 4,440 | 4,350 | 4,405 | 641,000 | 4,405 |
| 2021-08-10 | 4,400 | 4,430 | 4,330 | 4,345 | 766,700 | 4,345 |
| 2021-08-06 | 4,365 | 4,405 | 4,335 | 4,375 | 813,000 | 4,375 |
| 2021-08-05 | 4,430 | 4,470 | 4,380 | 4,380 | 925,100 | 4,380 |
| 2021-08-04 | 4,500 | 4,560 | 4,480 | 4,495 | 766,700 | 4,495 |
| 2021-08-03 | 4,575 | 4,625 | 4,540 | 4,540 | 791,800 | 4,540 |
| 2021-08-02 | 4,475 | 4,630 | 4,455 | 4,580 | 1,105,500 | 4,580 |
| 2021-07-30 | 4,715 | 4,780 | 4,380 | 4,415 | 2,845,800 | 4,415 |
| 2021-07-29 | 4,705 | 4,745 | 4,665 | 4,720 | 994,100 | 4,720 |
| 2021-07-28 | 4,655 | 4,705 | 4,650 | 4,675 | 605,400 | 4,675 |
| 2021-07-27 | 4,720 | 4,720 | 4,650 | 4,680 | 788,000 | 4,680 |
| 2021-07-26 | 4,830 | 4,835 | 4,695 | 4,725 | 877,000 | 4,725 |
| 2021-07-21 | 4,790 | 4,805 | 4,705 | 4,715 | 594,800 | 4,715 |
| 2021-07-20 | 4,700 | 4,710 | 4,660 | 4,690 | 559,400 | 4,690 |
| 2021-07-19 | 4,820 | 4,825 | 4,710 | 4,730 | 680,600 | 4,730 |
| 2021-07-16 | 4,840 | 4,900 | 4,825 | 4,875 | 882,400 | 4,875 |
| 2021-07-15 | 4,810 | 4,825 | 4,770 | 4,790 | 514,500 | 4,790 |
| 2021-07-14 | 4,735 | 4,835 | 4,730 | 4,790 | 798,300 | 4,790 |
| 2021-07-13 | 4,740 | 4,795 | 4,705 | 4,795 | 791,500 | 4,795 |
| 2021-07-12 | 4,770 | 4,770 | 4,695 | 4,735 | 590,300 | 4,735 |
| 2021-07-09 | 4,575 | 4,680 | 4,530 | 4,665 | 1,032,300 | 4,665 |
| 2021-07-08 | 4,665 | 4,710 | 4,640 | 4,660 | 820,400 | 4,660 |
| 2021-07-07 | 4,760 | 4,775 | 4,700 | 4,730 | 635,200 | 4,730 |
| 2021-07-06 | 4,820 | 4,850 | 4,805 | 4,820 | 285,600 | 4,820 |
| 2021-07-05 | 4,800 | 4,825 | 4,785 | 4,810 | 353,300 | 4,810 |
| 2021-07-02 | 4,785 | 4,835 | 4,750 | 4,815 | 641,300 | 4,815 |
| 2021-07-01 | 4,770 | 4,805 | 4,725 | 4,765 | 620,600 | 4,765 |
| 2021-06-30 | 4,865 | 4,885 | 4,750 | 4,750 | 798,900 | 4,750 |
| 2021-06-29 | 4,870 | 4,870 | 4,755 | 4,795 | 931,300 | 4,795 |
| 2021-06-28 | 4,930 | 4,970 | 4,895 | 4,925 | 745,600 | 4,925 |
| 2021-06-25 | 4,815 | 4,855 | 4,815 | 4,850 | 451,800 | 4,850 |
| 2021-06-24 | 4,795 | 4,835 | 4,755 | 4,815 | 699,000 | 4,815 |
| 2021-06-23 | 4,710 | 4,765 | 4,685 | 4,750 | 545,700 | 4,750 |
| 2021-06-22 | 4,710 | 4,745 | 4,665 | 4,730 | 743,400 | 4,730 |
| 2021-06-21 | 4,565 | 4,615 | 4,530 | 4,585 | 900,100 | 4,585 |
| 2021-06-18 | 4,795 | 4,795 | 4,705 | 4,705 | 1,001,700 | 4,705 |
| 2021-06-17 | 4,885 | 4,905 | 4,830 | 4,845 | 906,600 | 4,845 |
| 2021-06-16 | 4,895 | 5,000 | 4,890 | 4,895 | 550,200 | 4,895 |
| 2021-06-15 | 4,855 | 4,915 | 4,835 | 4,890 | 490,900 | 4,890 |
| 2021-06-14 | 4,850 | 4,895 | 4,820 | 4,860 | 543,900 | 4,860 |
| 2021-06-11 | 4,800 | 4,865 | 4,755 | 4,815 | 1,296,700 | 4,815 |
| 2021-06-10 | 4,890 | 4,915 | 4,850 | 4,870 | 560,000 | 4,870 |
| 2021-06-09 | 4,940 | 5,060 | 4,925 | 4,945 | 693,000 | 4,945 |
| 2021-06-08 | 4,850 | 4,915 | 4,830 | 4,890 | 713,100 | 4,890 |
| 2021-06-07 | 4,930 | 4,930 | 4,850 | 4,905 | 609,900 | 4,905 |
| 2021-06-04 | 4,935 | 4,950 | 4,875 | 4,940 | 768,700 | 4,940 |
| 2021-06-03 | 4,850 | 4,970 | 4,840 | 4,915 | 912,600 | 4,915 |
| 2021-06-02 | 4,955 | 5,010 | 4,885 | 4,900 | 1,021,300 | 4,900 |
| 2021-06-01 | 4,820 | 4,915 | 4,815 | 4,915 | 880,200 | 4,915 |
| 2021-05-31 | 4,885 | 4,895 | 4,790 | 4,800 | 953,700 | 4,800 |
| 2021-05-28 | 4,755 | 4,835 | 4,750 | 4,815 | 1,117,400 | 4,815 |
| 2021-05-27 | 4,590 | 4,710 | 4,590 | 4,685 | 2,197,200 | 4,685 |
| 2021-05-26 | 4,635 | 4,635 | 4,565 | 4,590 | 804,400 | 4,590 |
| 2021-05-25 | 4,565 | 4,605 | 4,540 | 4,590 | 732,400 | 4,590 |
| 2021-05-24 | 4,470 | 4,630 | 4,470 | 4,565 | 1,452,300 | 4,565 |
| 2021-05-21 | 4,375 | 4,465 | 4,355 | 4,425 | 869,900 | 4,425 |
| 2021-05-20 | 4,275 | 4,395 | 4,255 | 4,370 | 857,500 | 4,370 |
| 2021-05-19 | 4,250 | 4,300 | 4,220 | 4,265 | 890,700 | 4,265 |
| 2021-05-18 | 4,245 | 4,350 | 4,240 | 4,315 | 977,200 | 4,315 |
| 2021-05-17 | 4,285 | 4,300 | 4,215 | 4,280 | 898,700 | 4,280 |
| 2021-05-14 | 4,275 | 4,325 | 4,250 | 4,275 | 782,200 | 4,275 |
| 2021-05-13 | 4,240 | 4,330 | 4,230 | 4,265 | 795,200 | 4,265 |
| 2021-05-12 | 4,250 | 4,290 | 4,175 | 4,270 | 1,361,000 | 4,270 |
| 2021-05-11 | 4,330 | 4,380 | 4,300 | 4,315 | 901,800 | 4,315 |
| 2021-05-10 | 4,350 | 4,365 | 4,310 | 4,320 | 845,700 | 4,320 |
| 2021-05-07 | 4,350 | 4,400 | 4,310 | 4,325 | 1,049,100 | 4,325 |
| 2021-05-06 | 4,260 | 4,330 | 4,245 | 4,315 | 1,545,600 | 4,315 |
| 2021-04-30 | 4,115 | 4,275 | 4,110 | 4,210 | 2,456,200 | 4,210 |
| 2021-04-28 | 3,885 | 4,220 | 3,860 | 4,165 | 2,826,900 | 4,165 |
| 2021-04-27 | 3,825 | 3,930 | 3,805 | 3,890 | 880,300 | 3,890 |
| 2021-04-26 | 3,860 | 3,875 | 3,815 | 3,855 | 615,300 | 3,855 |
| 2021-04-23 | 3,835 | 3,845 | 3,800 | 3,825 | 526,600 | 3,825 |
| 2021-04-22 | 3,850 | 3,850 | 3,770 | 3,810 | 643,200 | 3,810 |
| 2021-04-21 | 3,855 | 3,855 | 3,755 | 3,780 | 1,227,300 | 3,780 |
| 2021-04-20 | 4,080 | 4,080 | 3,950 | 3,965 | 949,600 | 3,965 |
| 2021-04-19 | 4,045 | 4,105 | 4,040 | 4,090 | 473,700 | 4,090 |
| 2021-04-16 | 4,020 | 4,075 | 4,005 | 4,050 | 555,600 | 4,050 |
| 2021-04-15 | 4,035 | 4,060 | 4,000 | 4,020 | 649,700 | 4,020 |
| 2021-04-14 | 4,025 | 4,030 | 3,960 | 3,985 | 771,600 | 3,985 |
| 2021-04-13 | 3,985 | 4,115 | 3,985 | 4,080 | 677,800 | 4,080 |
| 2021-04-12 | 4,020 | 4,065 | 3,995 | 4,025 | 730,100 | 4,025 |
| 2021-04-09 | 4,050 | 4,075 | 3,970 | 3,985 | 842,100 | 3,985 |
| 2021-04-08 | 4,050 | 4,080 | 3,980 | 4,015 | 721,900 | 4,015 |
| 2021-04-07 | 4,100 | 4,120 | 4,040 | 4,065 | 673,300 | 4,065 |
| 2021-04-06 | 4,180 | 4,180 | 4,020 | 4,045 | 632,000 | 4,045 |
| 2021-04-05 | 4,155 | 4,155 | 4,115 | 4,150 | 442,100 | 4,150 |
| 2021-04-02 | 4,170 | 4,175 | 4,065 | 4,120 | 724,000 | 4,120 |
| 2021-04-01 | 4,205 | 4,215 | 4,100 | 4,145 | 949,200 | 4,145 |
| 2021-03-31 | 4,135 | 4,240 | 4,130 | 4,200 | 1,462,400 | 4,200 |
| 2021-03-30 | 4,055 | 4,115 | 3,990 | 4,105 | 872,200 | 4,105 |
| 2021-03-29 | 4,110 | 4,140 | 4,035 | 4,070 | 917,800 | 4,070 |
| 2021-03-26 | 4,140 | 4,180 | 4,060 | 4,085 | 878,500 | 4,085 |
| 2021-03-25 | 4,025 | 4,125 | 4,020 | 4,075 | 873,500 | 4,075 |
| 2021-03-24 | 3,985 | 4,005 | 3,935 | 3,965 | 818,800 | 3,965 |
| 2021-03-23 | 4,040 | 4,080 | 4,015 | 4,015 | 667,100 | 4,015 |
| 2021-03-22 | 4,100 | 4,100 | 3,995 | 4,040 | 1,212,100 | 4,040 |
| 2021-03-19 | 4,045 | 4,135 | 4,035 | 4,110 | 1,105,000 | 4,110 |
| 2021-03-18 | 3,995 | 4,050 | 3,960 | 4,050 | 711,100 | 4,050 |
| 2021-03-17 | 4,000 | 4,000 | 3,885 | 4,000 | 1,402,300 | 4,000 |
| 2021-03-16 | 4,055 | 4,080 | 4,005 | 4,040 | 699,200 | 4,040 |
| 2021-03-15 | 4,000 | 4,135 | 3,995 | 4,085 | 1,181,400 | 4,085 |
| 2021-03-12 | 3,935 | 3,955 | 3,880 | 3,930 | 861,200 | 3,930 |
| 2021-03-11 | 4,000 | 4,020 | 3,880 | 3,905 | 969,600 | 3,905 |
| 2021-03-10 | 3,830 | 3,950 | 3,815 | 3,950 | 912,900 | 3,950 |
| 2021-03-09 | 3,840 | 3,945 | 3,815 | 3,915 | 1,302,600 | 3,915 |
| 2021-03-08 | 3,820 | 3,850 | 3,745 | 3,765 | 809,300 | 3,765 |
| 2021-03-05 | 3,710 | 3,740 | 3,625 | 3,740 | 657,500 | 3,740 |
| 2021-03-04 | 3,820 | 3,830 | 3,675 | 3,745 | 607,800 | 3,745 |
| 2021-03-03 | 3,725 | 3,735 | 3,680 | 3,735 | 515,100 | 3,735 |
| 2021-03-02 | 3,735 | 3,760 | 3,635 | 3,670 | 654,600 | 3,670 |
| 2021-03-01 | 3,695 | 3,740 | 3,675 | 3,740 | 622,100 | 3,740 |
| 2021-02-26 | 3,695 | 3,700 | 3,605 | 3,625 | 1,134,100 | 3,625 |
| 2021-02-25 | 3,785 | 3,825 | 3,745 | 3,745 | 796,900 | 3,745 |
| 2021-02-24 | 3,650 | 3,800 | 3,620 | 3,705 | 1,323,900 | 3,705 |
| 2021-02-22 | 3,610 | 3,675 | 3,595 | 3,640 | 750,500 | 3,640 |
| 2021-02-19 | 3,545 | 3,610 | 3,530 | 3,555 | 685,000 | 3,555 |
| 2021-02-18 | 3,640 | 3,650 | 3,515 | 3,555 | 729,700 | 3,555 |
| 2021-02-17 | 3,640 | 3,660 | 3,590 | 3,645 | 689,200 | 3,645 |
| 2021-02-16 | 3,725 | 3,740 | 3,605 | 3,655 | 825,800 | 3,655 |
| 2021-02-15 | 3,700 | 3,725 | 3,635 | 3,675 | 716,500 | 3,675 |
| 2021-02-12 | 3,590 | 3,705 | 3,555 | 3,700 | 1,485,600 | 3,700 |
| 2021-02-10 | 3,510 | 3,640 | 3,505 | 3,590 | 1,230,900 | 3,590 |
| 2021-02-09 | 3,610 | 3,615 | 3,440 | 3,480 | 1,291,200 | 3,480 |
| 2021-02-08 | 3,500 | 3,615 | 3,495 | 3,600 | 1,498,200 | 3,600 |
| 2021-02-05 | 3,465 | 3,510 | 3,430 | 3,455 | 1,075,400 | 3,455 |
| 2021-02-04 | 3,305 | 3,455 | 3,280 | 3,420 | 1,102,600 | 3,420 |
| 2021-02-03 | 3,550 | 3,600 | 3,365 | 3,375 | 2,222,300 | 3,375 |
| 2021-02-02 | 3,435 | 3,635 | 3,380 | 3,420 | 2,758,000 | 3,420 |
| 2021-02-01 | 3,265 | 3,370 | 3,260 | 3,355 | 1,112,900 | 3,355 |
| 2021-01-29 | 3,325 | 3,350 | 3,195 | 3,205 | 1,310,500 | 3,205 |
| 2021-01-28 | 3,185 | 3,350 | 3,185 | 3,320 | 3,557,200 | 3,320 |
| 2021-01-27 | 3,195 | 3,315 | 3,180 | 3,280 | 1,655,500 | 3,280 |
| 2021-01-26 | 3,130 | 3,200 | 3,125 | 3,190 | 1,109,300 | 3,190 |
| 2021-01-25 | 3,085 | 3,135 | 3,075 | 3,130 | 1,208,700 | 3,130 |
| 2021-01-22 | 3,085 | 3,115 | 3,060 | 3,105 | 993,500 | 3,105 |
| 2021-01-21 | 3,155 | 3,205 | 3,120 | 3,135 | 930,000 | 3,135 |
| 2021-01-20 | 3,095 | 3,130 | 3,070 | 3,130 | 734,700 | 3,130 |
| 2021-01-19 | 3,090 | 3,120 | 3,070 | 3,090 | 509,600 | 3,090 |
| 2021-01-18 | 3,045 | 3,110 | 3,040 | 3,075 | 821,300 | 3,075 |
| 2021-01-15 | 3,115 | 3,150 | 3,050 | 3,065 | 1,371,200 | 3,065 |
| 2021-01-14 | 3,165 | 3,215 | 3,145 | 3,180 | 1,067,000 | 3,180 |
| 2021-01-13 | 3,225 | 3,235 | 3,190 | 3,225 | 712,600 | 3,225 |
| 2021-01-12 | 3,195 | 3,235 | 3,165 | 3,230 | 696,300 | 3,230 |
| 2021-01-08 | 3,220 | 3,220 | 3,170 | 3,205 | 882,700 | 3,205 |
| 2021-01-07 | 3,165 | 3,220 | 3,140 | 3,180 | 1,111,600 | 3,180 |
| 2021-01-06 | 3,050 | 3,100 | 3,045 | 3,095 | 762,900 | 3,095 |
| 2021-01-05 | 3,005 | 3,035 | 3,000 | 3,015 | 515,000 | 3,015 |
| 2021-01-04 | 3,070 | 3,085 | 3,005 | 3,030 | 617,900 | 3,030 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
