7279 (株)ハイレックスコーポレーション 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 | 1,482 | 1,508 | 1,482 | 1,500 | 48,200 | 1,500 |
| 2021-12-29 | 1,473 | 1,493 | 1,464 | 1,492 | 33,100 | 1,492 |
| 2021-12-28 | 1,436 | 1,459 | 1,425 | 1,458 | 39,800 | 1,458 |
| 2021-12-27 | 1,410 | 1,425 | 1,405 | 1,423 | 26,700 | 1,423 |
| 2021-12-24 | 1,434 | 1,434 | 1,403 | 1,409 | 28,900 | 1,409 |
| 2021-12-23 | 1,387 | 1,435 | 1,387 | 1,430 | 22,000 | 1,430 |
| 2021-12-22 | 1,398 | 1,400 | 1,373 | 1,387 | 22,800 | 1,387 |
| 2021-12-21 | 1,411 | 1,413 | 1,381 | 1,390 | 35,700 | 1,390 |
| 2021-12-20 | 1,443 | 1,484 | 1,397 | 1,400 | 58,800 | 1,400 |
| 2021-12-17 | 1,440 | 1,440 | 1,419 | 1,422 | 57,200 | 1,422 |
| 2021-12-16 | 1,449 | 1,455 | 1,417 | 1,440 | 53,100 | 1,440 |
| 2021-12-15 | 1,456 | 1,468 | 1,434 | 1,446 | 23,800 | 1,446 |
| 2021-12-14 | 1,530 | 1,530 | 1,444 | 1,450 | 60,200 | 1,450 |
| 2021-12-13 | 1,590 | 1,650 | 1,520 | 1,526 | 94,400 | 1,526 |
| 2021-12-10 | 1,602 | 1,608 | 1,569 | 1,584 | 54,800 | 1,584 |
| 2021-12-09 | 1,603 | 1,605 | 1,588 | 1,591 | 20,100 | 1,591 |
| 2021-12-08 | 1,594 | 1,629 | 1,592 | 1,606 | 42,400 | 1,606 |
| 2021-12-07 | 1,576 | 1,596 | 1,575 | 1,592 | 28,300 | 1,592 |
| 2021-12-06 | 1,600 | 1,600 | 1,568 | 1,576 | 15,700 | 1,576 |
| 2021-12-03 | 1,591 | 1,619 | 1,581 | 1,600 | 15,100 | 1,600 |
| 2021-12-02 | 1,586 | 1,598 | 1,570 | 1,581 | 10,600 | 1,581 |
| 2021-12-01 | 1,630 | 1,630 | 1,584 | 1,586 | 28,200 | 1,586 |
| 2021-11-30 | 1,661 | 1,665 | 1,630 | 1,630 | 20,700 | 1,630 |
| 2021-11-29 | 1,657 | 1,675 | 1,611 | 1,630 | 42,800 | 1,630 |
| 2021-11-26 | 1,746 | 1,746 | 1,659 | 1,678 | 25,300 | 1,678 |
| 2021-11-25 | 1,720 | 1,761 | 1,720 | 1,733 | 17,400 | 1,733 |
| 2021-11-24 | 1,736 | 1,759 | 1,725 | 1,729 | 13,900 | 1,729 |
| 2021-11-22 | 1,727 | 1,742 | 1,703 | 1,739 | 21,500 | 1,739 |
| 2021-11-19 | 1,767 | 1,767 | 1,724 | 1,727 | 27,300 | 1,727 |
| 2021-11-18 | 1,801 | 1,801 | 1,757 | 1,767 | 15,800 | 1,767 |
| 2021-11-17 | 1,823 | 1,823 | 1,786 | 1,807 | 23,000 | 1,807 |
| 2021-11-16 | 1,812 | 1,824 | 1,796 | 1,812 | 52,300 | 1,812 |
| 2021-11-15 | 1,793 | 1,804 | 1,762 | 1,798 | 30,300 | 1,798 |
| 2021-11-12 | 1,848 | 1,853 | 1,752 | 1,778 | 60,300 | 1,778 |
| 2021-11-11 | 1,808 | 1,852 | 1,807 | 1,848 | 26,300 | 1,848 |
| 2021-11-10 | 1,870 | 1,871 | 1,799 | 1,806 | 22,300 | 1,806 |
| 2021-11-09 | 1,860 | 1,916 | 1,845 | 1,881 | 58,800 | 1,881 |
| 2021-11-08 | 1,865 | 1,875 | 1,854 | 1,858 | 25,500 | 1,858 |
| 2021-11-05 | 1,836 | 1,879 | 1,817 | 1,862 | 36,600 | 1,862 |
| 2021-11-04 | 1,824 | 1,836 | 1,810 | 1,836 | 20,600 | 1,836 |
| 2021-11-02 | 1,823 | 1,838 | 1,818 | 1,836 | 14,900 | 1,836 |
| 2021-11-01 | 1,816 | 1,879 | 1,806 | 1,820 | 24,600 | 1,820 |
| 2021-10-29 | 1,813 | 1,823 | 1,796 | 1,816 | 17,700 | 1,816 |
| 2021-10-28 | 1,768 | 1,814 | 1,759 | 1,814 | 31,700 | 1,814 |
| 2021-10-27 | 1,806 | 1,806 | 1,762 | 1,790 | 62,300 | 1,790 |
| 2021-10-26 | 1,816 | 1,824 | 1,790 | 1,797 | 14,800 | 1,797 |
| 2021-10-25 | 1,841 | 1,846 | 1,797 | 1,813 | 31,100 | 1,813 |
| 2021-10-22 | 1,873 | 1,873 | 1,843 | 1,845 | 20,400 | 1,845 |
| 2021-10-21 | 1,846 | 1,902 | 1,845 | 1,874 | 66,700 | 1,874 |
| 2021-10-20 | 1,884 | 1,884 | 1,840 | 1,863 | 30,100 | 1,863 |
| 2021-10-19 | 1,894 | 1,894 | 1,864 | 1,881 | 30,600 | 1,881 |
| 2021-10-18 | 1,881 | 1,901 | 1,877 | 1,892 | 39,400 | 1,892 |
| 2021-10-15 | 1,858 | 1,923 | 1,858 | 1,887 | 57,300 | 1,887 |
| 2021-10-14 | 1,841 | 1,844 | 1,792 | 1,832 | 36,700 | 1,832 |
| 2021-10-13 | 1,863 | 1,863 | 1,807 | 1,843 | 70,900 | 1,843 |
| 2021-10-12 | 1,860 | 1,873 | 1,845 | 1,859 | 63,600 | 1,859 |
| 2021-10-11 | 1,833 | 1,895 | 1,833 | 1,854 | 78,100 | 1,854 |
| 2021-10-08 | 1,776 | 1,845 | 1,764 | 1,829 | 57,300 | 1,829 |
| 2021-10-07 | 1,777 | 1,808 | 1,762 | 1,774 | 25,600 | 1,774 |
| 2021-10-06 | 1,756 | 1,827 | 1,746 | 1,777 | 71,200 | 1,777 |
| 2021-10-05 | 1,761 | 1,761 | 1,717 | 1,756 | 35,200 | 1,756 |
| 2021-10-04 | 1,760 | 1,778 | 1,760 | 1,763 | 28,800 | 1,763 |
| 2021-10-01 | 1,775 | 1,778 | 1,737 | 1,737 | 23,200 | 1,737 |
| 2021-09-30 | 1,735 | 1,787 | 1,735 | 1,778 | 51,400 | 1,778 |
| 2021-09-29 | 1,721 | 1,735 | 1,710 | 1,735 | 15,900 | 1,735 |
| 2021-09-28 | 1,739 | 1,747 | 1,716 | 1,737 | 14,700 | 1,737 |
| 2021-09-27 | 1,725 | 1,749 | 1,725 | 1,746 | 42,600 | 1,746 |
| 2021-09-24 | 1,695 | 1,734 | 1,695 | 1,725 | 15,500 | 1,725 |
| 2021-09-22 | 1,709 | 1,710 | 1,690 | 1,692 | 18,200 | 1,692 |
| 2021-09-21 | 1,744 | 1,744 | 1,696 | 1,706 | 26,900 | 1,706 |
| 2021-09-17 | 1,750 | 1,762 | 1,746 | 1,752 | 12,500 | 1,752 |
| 2021-09-16 | 1,756 | 1,775 | 1,741 | 1,758 | 17,900 | 1,758 |
| 2021-09-15 | 1,755 | 1,757 | 1,737 | 1,755 | 12,800 | 1,755 |
| 2021-09-14 | 1,740 | 1,758 | 1,736 | 1,754 | 24,500 | 1,754 |
| 2021-09-13 | 1,749 | 1,749 | 1,729 | 1,732 | 12,100 | 1,732 |
| 2021-09-10 | 1,703 | 1,772 | 1,703 | 1,750 | 61,500 | 1,750 |
| 2021-09-09 | 1,690 | 1,708 | 1,672 | 1,702 | 35,700 | 1,702 |
| 2021-09-08 | 1,722 | 1,727 | 1,695 | 1,696 | 56,700 | 1,696 |
| 2021-09-07 | 1,775 | 1,783 | 1,726 | 1,735 | 56,500 | 1,735 |
| 2021-09-06 | 1,696 | 1,793 | 1,684 | 1,775 | 161,900 | 1,775 |
| 2021-09-03 | 1,741 | 1,796 | 1,734 | 1,776 | 71,900 | 1,776 |
| 2021-09-02 | 1,740 | 1,741 | 1,725 | 1,741 | 10,400 | 1,741 |
| 2021-09-01 | 1,742 | 1,750 | 1,732 | 1,741 | 18,200 | 1,741 |
| 2021-08-31 | 1,715 | 1,750 | 1,713 | 1,737 | 30,000 | 1,737 |
| 2021-08-30 | 1,692 | 1,736 | 1,692 | 1,727 | 25,200 | 1,727 |
| 2021-08-27 | 1,686 | 1,713 | 1,675 | 1,687 | 22,400 | 1,687 |
| 2021-08-26 | 1,677 | 1,687 | 1,671 | 1,687 | 13,900 | 1,687 |
| 2021-08-25 | 1,674 | 1,680 | 1,659 | 1,674 | 32,200 | 1,674 |
| 2021-08-24 | 1,632 | 1,674 | 1,632 | 1,667 | 31,500 | 1,667 |
| 2021-08-23 | 1,599 | 1,631 | 1,592 | 1,631 | 24,400 | 1,631 |
| 2021-08-20 | 1,650 | 1,650 | 1,574 | 1,583 | 53,600 | 1,583 |
| 2021-08-19 | 1,698 | 1,698 | 1,655 | 1,659 | 33,900 | 1,659 |
| 2021-08-18 | 1,684 | 1,718 | 1,684 | 1,707 | 19,600 | 1,707 |
| 2021-08-17 | 1,693 | 1,710 | 1,693 | 1,694 | 22,700 | 1,694 |
| 2021-08-16 | 1,713 | 1,713 | 1,680 | 1,692 | 16,200 | 1,692 |
| 2021-08-13 | 1,713 | 1,720 | 1,691 | 1,708 | 20,000 | 1,708 |
| 2021-08-12 | 1,717 | 1,725 | 1,700 | 1,700 | 32,500 | 1,700 |
| 2021-08-11 | 1,704 | 1,718 | 1,689 | 1,714 | 30,300 | 1,714 |
| 2021-08-10 | 1,679 | 1,710 | 1,668 | 1,691 | 21,300 | 1,691 |
| 2021-08-06 | 1,668 | 1,681 | 1,658 | 1,679 | 20,000 | 1,679 |
| 2021-08-05 | 1,695 | 1,695 | 1,662 | 1,667 | 18,500 | 1,667 |
| 2021-08-04 | 1,703 | 1,707 | 1,686 | 1,695 | 19,800 | 1,695 |
| 2021-08-03 | 1,719 | 1,719 | 1,692 | 1,701 | 15,800 | 1,701 |
| 2021-08-02 | 1,662 | 1,719 | 1,662 | 1,719 | 24,100 | 1,719 |
| 2021-07-30 | 1,666 | 1,673 | 1,647 | 1,659 | 21,400 | 1,659 |
| 2021-07-29 | 1,686 | 1,686 | 1,662 | 1,671 | 15,200 | 1,671 |
| 2021-07-28 | 1,704 | 1,720 | 1,682 | 1,682 | 34,900 | 1,682 |
| 2021-07-27 | 1,725 | 1,742 | 1,719 | 1,726 | 8,900 | 1,726 |
| 2021-07-26 | 1,707 | 1,723 | 1,697 | 1,723 | 14,500 | 1,723 |
| 2021-07-21 | 1,703 | 1,714 | 1,686 | 1,700 | 39,200 | 1,700 |
| 2021-07-20 | 1,696 | 1,696 | 1,667 | 1,673 | 25,300 | 1,673 |
| 2021-07-19 | 1,706 | 1,706 | 1,687 | 1,696 | 31,100 | 1,696 |
| 2021-07-16 | 1,723 | 1,733 | 1,711 | 1,723 | 23,900 | 1,723 |
| 2021-07-15 | 1,747 | 1,752 | 1,722 | 1,723 | 27,900 | 1,723 |
| 2021-07-14 | 1,751 | 1,760 | 1,738 | 1,746 | 39,400 | 1,746 |
| 2021-07-13 | 1,760 | 1,760 | 1,720 | 1,751 | 39,300 | 1,751 |
| 2021-07-12 | 1,758 | 1,764 | 1,735 | 1,760 | 60,000 | 1,760 |
| 2021-07-09 | 1,721 | 1,723 | 1,690 | 1,718 | 30,400 | 1,718 |
| 2021-07-08 | 1,740 | 1,769 | 1,714 | 1,747 | 47,700 | 1,747 |
| 2021-07-07 | 1,758 | 1,791 | 1,740 | 1,747 | 64,300 | 1,747 |
| 2021-07-06 | 1,714 | 1,762 | 1,714 | 1,758 | 42,500 | 1,758 |
| 2021-07-05 | 1,720 | 1,720 | 1,692 | 1,711 | 19,400 | 1,711 |
| 2021-07-02 | 1,706 | 1,725 | 1,702 | 1,719 | 23,000 | 1,719 |
| 2021-07-01 | 1,671 | 1,695 | 1,653 | 1,695 | 43,700 | 1,695 |
| 2021-06-30 | 1,716 | 1,726 | 1,664 | 1,665 | 65,300 | 1,665 |
| 2021-06-29 | 1,722 | 1,727 | 1,700 | 1,726 | 31,800 | 1,726 |
| 2021-06-28 | 1,700 | 1,726 | 1,695 | 1,721 | 23,100 | 1,721 |
| 2021-06-25 | 1,707 | 1,710 | 1,695 | 1,701 | 18,800 | 1,701 |
| 2021-06-24 | 1,710 | 1,723 | 1,695 | 1,701 | 18,300 | 1,701 |
| 2021-06-23 | 1,718 | 1,731 | 1,697 | 1,710 | 28,400 | 1,710 |
| 2021-06-22 | 1,661 | 1,715 | 1,659 | 1,705 | 45,500 | 1,705 |
| 2021-06-21 | 1,679 | 1,679 | 1,601 | 1,627 | 61,700 | 1,627 |
| 2021-06-18 | 1,773 | 1,773 | 1,700 | 1,707 | 51,200 | 1,707 |
| 2021-06-17 | 1,773 | 1,784 | 1,761 | 1,773 | 31,700 | 1,773 |
| 2021-06-16 | 1,760 | 1,789 | 1,759 | 1,773 | 41,200 | 1,773 |
| 2021-06-15 | 1,750 | 1,766 | 1,735 | 1,760 | 30,700 | 1,760 |
| 2021-06-14 | 1,782 | 1,789 | 1,735 | 1,735 | 61,500 | 1,735 |
| 2021-06-11 | 1,762 | 1,771 | 1,745 | 1,769 | 37,600 | 1,769 |
| 2021-06-10 | 1,760 | 1,766 | 1,740 | 1,757 | 59,800 | 1,757 |
| 2021-06-09 | 1,794 | 1,794 | 1,765 | 1,772 | 72,700 | 1,772 |
| 2021-06-08 | 1,769 | 1,814 | 1,760 | 1,790 | 92,300 | 1,790 |
| 2021-06-07 | 1,826 | 1,842 | 1,741 | 1,778 | 408,400 | 1,778 |
| 2021-06-04 | 1,905 | 1,966 | 1,870 | 1,953 | 300,200 | 1,953 |
| 2021-06-03 | 1,796 | 1,831 | 1,795 | 1,825 | 81,500 | 1,825 |
| 2021-06-02 | 1,764 | 1,801 | 1,757 | 1,785 | 97,500 | 1,785 |
| 2021-06-01 | 1,747 | 1,761 | 1,745 | 1,757 | 36,300 | 1,757 |
| 2021-05-31 | 1,754 | 1,778 | 1,736 | 1,747 | 49,100 | 1,747 |
| 2021-05-28 | 1,749 | 1,755 | 1,729 | 1,739 | 18,100 | 1,739 |
| 2021-05-27 | 1,728 | 1,746 | 1,712 | 1,712 | 37,000 | 1,712 |
| 2021-05-26 | 1,740 | 1,746 | 1,721 | 1,730 | 12,400 | 1,730 |
| 2021-05-25 | 1,737 | 1,759 | 1,737 | 1,745 | 41,300 | 1,745 |
| 2021-05-24 | 1,680 | 1,745 | 1,680 | 1,734 | 46,600 | 1,734 |
| 2021-05-21 | 1,697 | 1,712 | 1,679 | 1,682 | 22,900 | 1,682 |
| 2021-05-20 | 1,683 | 1,714 | 1,682 | 1,710 | 20,900 | 1,710 |
| 2021-05-19 | 1,685 | 1,708 | 1,671 | 1,694 | 43,600 | 1,694 |
| 2021-05-18 | 1,690 | 1,702 | 1,682 | 1,693 | 54,700 | 1,693 |
| 2021-05-17 | 1,690 | 1,700 | 1,684 | 1,687 | 41,900 | 1,687 |
| 2021-05-14 | 1,682 | 1,697 | 1,665 | 1,689 | 36,000 | 1,689 |
| 2021-05-13 | 1,647 | 1,666 | 1,624 | 1,661 | 76,300 | 1,661 |
| 2021-05-12 | 1,664 | 1,692 | 1,620 | 1,675 | 201,900 | 1,675 |
| 2021-05-11 | 1,694 | 1,708 | 1,677 | 1,704 | 55,600 | 1,704 |
| 2021-05-10 | 1,693 | 1,706 | 1,676 | 1,691 | 46,700 | 1,691 |
| 2021-05-07 | 1,663 | 1,707 | 1,658 | 1,707 | 91,600 | 1,707 |
| 2021-05-06 | 1,664 | 1,718 | 1,642 | 1,701 | 96,100 | 1,701 |
| 2021-04-30 | 1,653 | 1,693 | 1,650 | 1,667 | 73,400 | 1,667 |
| 2021-04-28 | 1,625 | 1,661 | 1,623 | 1,653 | 95,600 | 1,653 |
| 2021-04-27 | 1,636 | 1,644 | 1,603 | 1,632 | 100,200 | 1,632 |
| 2021-04-26 | 1,665 | 1,668 | 1,637 | 1,643 | 54,700 | 1,643 |
| 2021-04-23 | 1,663 | 1,681 | 1,651 | 1,670 | 29,800 | 1,670 |
| 2021-04-22 | 1,661 | 1,682 | 1,654 | 1,663 | 42,600 | 1,663 |
| 2021-04-21 | 1,681 | 1,681 | 1,647 | 1,657 | 66,000 | 1,657 |
| 2021-04-20 | 1,734 | 1,754 | 1,707 | 1,715 | 62,900 | 1,715 |
| 2021-04-19 | 1,746 | 1,763 | 1,736 | 1,746 | 42,100 | 1,746 |
| 2021-04-16 | 1,753 | 1,765 | 1,736 | 1,752 | 62,500 | 1,752 |
| 2021-04-15 | 1,748 | 1,794 | 1,748 | 1,760 | 57,700 | 1,760 |
| 2021-04-14 | 1,777 | 1,789 | 1,746 | 1,760 | 102,900 | 1,760 |
| 2021-04-13 | 1,761 | 1,824 | 1,756 | 1,807 | 69,200 | 1,807 |
| 2021-04-12 | 1,765 | 1,775 | 1,738 | 1,767 | 64,500 | 1,767 |
| 2021-04-09 | 1,746 | 1,808 | 1,745 | 1,775 | 133,000 | 1,775 |
| 2021-04-08 | 1,731 | 1,788 | 1,731 | 1,749 | 107,400 | 1,749 |
| 2021-04-07 | 1,694 | 1,739 | 1,694 | 1,732 | 70,100 | 1,732 |
| 2021-04-06 | 1,725 | 1,725 | 1,686 | 1,694 | 46,700 | 1,694 |
| 2021-04-05 | 1,737 | 1,748 | 1,723 | 1,731 | 37,600 | 1,731 |
| 2021-04-02 | 1,741 | 1,749 | 1,718 | 1,737 | 73,100 | 1,737 |
| 2021-04-01 | 1,751 | 1,794 | 1,748 | 1,768 | 79,800 | 1,768 |
| 2021-03-31 | 1,775 | 1,775 | 1,726 | 1,751 | 82,700 | 1,751 |
| 2021-03-30 | 1,773 | 1,805 | 1,766 | 1,775 | 71,300 | 1,775 |
| 2021-03-29 | 1,779 | 1,784 | 1,752 | 1,781 | 95,500 | 1,781 |
| 2021-03-26 | 1,744 | 1,755 | 1,732 | 1,742 | 51,200 | 1,742 |
| 2021-03-25 | 1,732 | 1,762 | 1,714 | 1,743 | 95,600 | 1,743 |
| 2021-03-24 | 1,742 | 1,762 | 1,717 | 1,732 | 51,800 | 1,732 |
| 2021-03-23 | 1,836 | 1,836 | 1,762 | 1,763 | 115,900 | 1,763 |
| 2021-03-22 | 1,844 | 1,901 | 1,820 | 1,854 | 107,900 | 1,854 |
| 2021-03-19 | 1,875 | 1,960 | 1,847 | 1,847 | 669,300 | 1,847 |
| 2021-03-18 | 1,870 | 1,890 | 1,847 | 1,879 | 105,000 | 1,879 |
| 2021-03-17 | 1,802 | 1,849 | 1,791 | 1,840 | 81,700 | 1,840 |
| 2021-03-16 | 1,779 | 1,847 | 1,768 | 1,837 | 97,900 | 1,837 |
| 2021-03-15 | 1,768 | 1,780 | 1,746 | 1,771 | 68,400 | 1,771 |
| 2021-03-12 | 1,734 | 1,758 | 1,710 | 1,755 | 59,500 | 1,755 |
| 2021-03-11 | 1,757 | 1,762 | 1,700 | 1,724 | 88,000 | 1,724 |
| 2021-03-10 | 1,775 | 1,777 | 1,737 | 1,762 | 59,400 | 1,762 |
| 2021-03-09 | 1,765 | 1,806 | 1,752 | 1,772 | 86,100 | 1,772 |
| 2021-03-08 | 1,821 | 1,837 | 1,739 | 1,770 | 166,200 | 1,770 |
| 2021-03-05 | 1,883 | 1,883 | 1,750 | 1,840 | 167,100 | 1,840 |
| 2021-03-04 | 1,851 | 1,908 | 1,846 | 1,884 | 164,800 | 1,884 |
| 2021-03-03 | 1,791 | 1,840 | 1,780 | 1,819 | 106,000 | 1,819 |
| 2021-03-02 | 1,768 | 1,798 | 1,755 | 1,787 | 126,900 | 1,787 |
| 2021-03-01 | 1,733 | 1,753 | 1,712 | 1,728 | 98,500 | 1,728 |
| 2021-02-26 | 1,722 | 1,748 | 1,707 | 1,733 | 118,400 | 1,733 |
| 2021-02-25 | 1,670 | 1,745 | 1,670 | 1,727 | 99,400 | 1,727 |
| 2021-02-24 | 1,654 | 1,693 | 1,654 | 1,667 | 108,400 | 1,667 |
| 2021-02-22 | 1,600 | 1,647 | 1,587 | 1,643 | 179,800 | 1,643 |
| 2021-02-19 | 1,594 | 1,594 | 1,557 | 1,567 | 64,100 | 1,567 |
| 2021-02-18 | 1,657 | 1,662 | 1,588 | 1,594 | 86,400 | 1,594 |
| 2021-02-17 | 1,640 | 1,659 | 1,616 | 1,654 | 59,700 | 1,654 |
| 2021-02-16 | 1,608 | 1,659 | 1,608 | 1,647 | 65,600 | 1,647 |
| 2021-02-15 | 1,636 | 1,654 | 1,597 | 1,600 | 70,200 | 1,600 |
| 2021-02-12 | 1,600 | 1,672 | 1,600 | 1,657 | 81,600 | 1,657 |
| 2021-02-10 | 1,600 | 1,617 | 1,590 | 1,600 | 122,100 | 1,600 |
| 2021-02-09 | 1,630 | 1,640 | 1,594 | 1,600 | 79,300 | 1,600 |
| 2021-02-08 | 1,597 | 1,637 | 1,587 | 1,630 | 83,400 | 1,630 |
| 2021-02-05 | 1,593 | 1,616 | 1,577 | 1,591 | 54,600 | 1,591 |
| 2021-02-04 | 1,552 | 1,589 | 1,541 | 1,582 | 72,500 | 1,582 |
| 2021-02-03 | 1,542 | 1,555 | 1,520 | 1,543 | 90,800 | 1,543 |
| 2021-02-02 | 1,505 | 1,545 | 1,496 | 1,532 | 53,200 | 1,532 |
| 2021-02-01 | 1,475 | 1,500 | 1,465 | 1,496 | 90,200 | 1,496 |
| 2021-01-29 | 1,512 | 1,517 | 1,475 | 1,489 | 103,800 | 1,489 |
| 2021-01-28 | 1,490 | 1,518 | 1,482 | 1,506 | 38,300 | 1,506 |
| 2021-01-27 | 1,510 | 1,527 | 1,492 | 1,501 | 18,200 | 1,501 |
| 2021-01-26 | 1,525 | 1,525 | 1,489 | 1,517 | 34,200 | 1,517 |
| 2021-01-25 | 1,555 | 1,558 | 1,517 | 1,525 | 27,300 | 1,525 |
| 2021-01-22 | 1,549 | 1,566 | 1,529 | 1,554 | 59,600 | 1,554 |
| 2021-01-21 | 1,497 | 1,586 | 1,491 | 1,579 | 136,500 | 1,579 |
| 2021-01-20 | 1,482 | 1,503 | 1,461 | 1,497 | 84,800 | 1,497 |
| 2021-01-19 | 1,490 | 1,497 | 1,470 | 1,490 | 69,500 | 1,490 |
| 2021-01-18 | 1,480 | 1,499 | 1,470 | 1,490 | 41,600 | 1,490 |
| 2021-01-15 | 1,505 | 1,510 | 1,477 | 1,502 | 50,000 | 1,502 |
| 2021-01-14 | 1,520 | 1,530 | 1,510 | 1,513 | 57,500 | 1,513 |
| 2021-01-13 | 1,525 | 1,526 | 1,502 | 1,516 | 66,900 | 1,516 |
| 2021-01-12 | 1,508 | 1,520 | 1,483 | 1,519 | 72,600 | 1,519 |
| 2021-01-08 | 1,491 | 1,533 | 1,486 | 1,507 | 73,400 | 1,507 |
| 2021-01-07 | 1,520 | 1,520 | 1,483 | 1,488 | 43,800 | 1,488 |
| 2021-01-06 | 1,530 | 1,530 | 1,490 | 1,490 | 52,500 | 1,490 |
| 2021-01-05 | 1,499 | 1,558 | 1,487 | 1,545 | 101,600 | 1,545 |
| 2021-01-04 | 1,550 | 1,550 | 1,481 | 1,500 | 93,800 | 1,500 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
