7911 TOPPANホールディングス(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 | 2,172 | 2,177 | 2,145 | 2,156 | 734,000 | 2,156 |
| 2021-12-29 | 2,155 | 2,172 | 2,147 | 2,172 | 725,400 | 2,172 |
| 2021-12-28 | 2,167 | 2,168 | 2,131 | 2,156 | 624,200 | 2,156 |
| 2021-12-27 | 2,149 | 2,157 | 2,140 | 2,149 | 548,400 | 2,149 |
| 2021-12-24 | 2,149 | 2,164 | 2,135 | 2,146 | 862,600 | 2,146 |
| 2021-12-23 | 2,100 | 2,163 | 2,093 | 2,147 | 1,165,800 | 2,147 |
| 2021-12-22 | 2,092 | 2,099 | 2,073 | 2,083 | 935,600 | 2,083 |
| 2021-12-21 | 2,047 | 2,092 | 2,043 | 2,066 | 1,181,100 | 2,066 |
| 2021-12-20 | 1,990 | 2,014 | 1,972 | 2,001 | 1,489,800 | 2,001 |
| 2021-12-17 | 2,014 | 2,065 | 2,012 | 2,037 | 2,225,900 | 2,037 |
| 2021-12-16 | 1,990 | 2,034 | 1,982 | 2,034 | 1,444,900 | 2,034 |
| 2021-12-15 | 1,977 | 2,038 | 1,973 | 1,990 | 1,911,400 | 1,990 |
| 2021-12-14 | 1,961 | 1,971 | 1,939 | 1,956 | 1,725,000 | 1,956 |
| 2021-12-13 | 1,935 | 1,955 | 1,929 | 1,944 | 1,375,500 | 1,944 |
| 2021-12-10 | 1,861 | 1,929 | 1,849 | 1,920 | 2,370,500 | 1,920 |
| 2021-12-09 | 1,818 | 1,843 | 1,814 | 1,822 | 693,700 | 1,822 |
| 2021-12-08 | 1,813 | 1,829 | 1,810 | 1,817 | 607,100 | 1,817 |
| 2021-12-07 | 1,782 | 1,828 | 1,767 | 1,820 | 986,300 | 1,820 |
| 2021-12-06 | 1,785 | 1,800 | 1,766 | 1,772 | 609,600 | 1,772 |
| 2021-12-03 | 1,764 | 1,782 | 1,734 | 1,779 | 827,800 | 1,779 |
| 2021-12-02 | 1,725 | 1,732 | 1,707 | 1,729 | 1,180,900 | 1,729 |
| 2021-12-01 | 1,717 | 1,774 | 1,712 | 1,760 | 1,355,700 | 1,760 |
| 2021-11-30 | 1,728 | 1,761 | 1,710 | 1,723 | 3,481,100 | 1,723 |
| 2021-11-29 | 1,703 | 1,724 | 1,692 | 1,699 | 1,188,800 | 1,699 |
| 2021-11-26 | 1,800 | 1,803 | 1,738 | 1,753 | 1,322,700 | 1,753 |
| 2021-11-25 | 1,809 | 1,819 | 1,791 | 1,808 | 912,200 | 1,808 |
| 2021-11-24 | 1,851 | 1,862 | 1,796 | 1,809 | 861,600 | 1,809 |
| 2021-11-22 | 1,840 | 1,863 | 1,825 | 1,850 | 958,200 | 1,850 |
| 2021-11-19 | 1,848 | 1,880 | 1,838 | 1,839 | 1,319,900 | 1,839 |
| 2021-11-18 | 1,871 | 1,908 | 1,866 | 1,892 | 904,700 | 1,892 |
| 2021-11-17 | 1,958 | 1,959 | 1,886 | 1,892 | 1,126,500 | 1,892 |
| 2021-11-16 | 1,990 | 2,009 | 1,952 | 1,958 | 1,014,600 | 1,958 |
| 2021-11-15 | 2,007 | 2,007 | 1,984 | 1,990 | 824,200 | 1,990 |
| 2021-11-12 | 1,933 | 1,998 | 1,933 | 1,980 | 1,021,600 | 1,980 |
| 2021-11-11 | 1,945 | 1,965 | 1,902 | 1,932 | 1,604,400 | 1,932 |
| 2021-11-10 | 1,814 | 1,822 | 1,784 | 1,787 | 458,200 | 1,787 |
| 2021-11-09 | 1,839 | 1,850 | 1,813 | 1,813 | 380,700 | 1,813 |
| 2021-11-08 | 1,856 | 1,857 | 1,840 | 1,840 | 397,000 | 1,840 |
| 2021-11-05 | 1,837 | 1,840 | 1,822 | 1,836 | 422,800 | 1,836 |
| 2021-11-04 | 1,885 | 1,888 | 1,843 | 1,856 | 675,200 | 1,856 |
| 2021-11-02 | 1,857 | 1,863 | 1,837 | 1,837 | 572,100 | 1,837 |
| 2021-11-01 | 1,873 | 1,877 | 1,839 | 1,869 | 607,200 | 1,869 |
| 2021-10-29 | 1,845 | 1,850 | 1,817 | 1,833 | 641,100 | 1,833 |
| 2021-10-28 | 1,838 | 1,860 | 1,820 | 1,852 | 489,900 | 1,852 |
| 2021-10-27 | 1,869 | 1,871 | 1,851 | 1,864 | 627,400 | 1,864 |
| 2021-10-26 | 1,880 | 1,883 | 1,864 | 1,868 | 421,300 | 1,868 |
| 2021-10-25 | 1,857 | 1,871 | 1,850 | 1,854 | 502,400 | 1,854 |
| 2021-10-22 | 1,847 | 1,866 | 1,835 | 1,852 | 533,300 | 1,852 |
| 2021-10-21 | 1,868 | 1,873 | 1,845 | 1,852 | 459,200 | 1,852 |
| 2021-10-20 | 1,869 | 1,887 | 1,855 | 1,861 | 445,500 | 1,861 |
| 2021-10-19 | 1,866 | 1,868 | 1,838 | 1,861 | 517,900 | 1,861 |
| 2021-10-18 | 1,854 | 1,856 | 1,830 | 1,846 | 508,500 | 1,846 |
| 2021-10-15 | 1,840 | 1,862 | 1,823 | 1,856 | 774,000 | 1,856 |
| 2021-10-14 | 1,822 | 1,824 | 1,800 | 1,815 | 622,700 | 1,815 |
| 2021-10-13 | 1,825 | 1,850 | 1,811 | 1,829 | 567,000 | 1,829 |
| 2021-10-12 | 1,862 | 1,867 | 1,824 | 1,827 | 584,000 | 1,827 |
| 2021-10-11 | 1,837 | 1,870 | 1,832 | 1,870 | 683,000 | 1,870 |
| 2021-10-08 | 1,871 | 1,886 | 1,857 | 1,857 | 683,300 | 1,857 |
| 2021-10-07 | 1,815 | 1,854 | 1,812 | 1,833 | 518,000 | 1,833 |
| 2021-10-06 | 1,824 | 1,854 | 1,803 | 1,825 | 620,700 | 1,825 |
| 2021-10-05 | 1,828 | 1,836 | 1,790 | 1,806 | 748,200 | 1,806 |
| 2021-10-04 | 1,880 | 1,894 | 1,861 | 1,867 | 645,300 | 1,867 |
| 2021-10-01 | 1,893 | 1,907 | 1,860 | 1,863 | 817,300 | 1,863 |
| 2021-09-30 | 1,924 | 1,931 | 1,885 | 1,903 | 1,173,100 | 1,903 |
| 2021-09-29 | 1,948 | 1,949 | 1,894 | 1,916 | 942,500 | 1,916 |
| 2021-09-28 | 1,991 | 1,994 | 1,964 | 1,992 | 765,600 | 1,992 |
| 2021-09-27 | 2,022 | 2,034 | 1,987 | 1,989 | 611,500 | 1,989 |
| 2021-09-24 | 1,991 | 2,015 | 1,976 | 2,007 | 862,200 | 2,007 |
| 2021-09-22 | 1,980 | 1,983 | 1,948 | 1,956 | 821,300 | 1,956 |
| 2021-09-21 | 1,999 | 2,018 | 1,986 | 1,992 | 673,400 | 1,992 |
| 2021-09-17 | 2,033 | 2,042 | 2,017 | 2,035 | 1,027,300 | 2,035 |
| 2021-09-16 | 2,061 | 2,061 | 2,031 | 2,040 | 651,600 | 2,040 |
| 2021-09-15 | 2,053 | 2,063 | 2,032 | 2,042 | 749,500 | 2,042 |
| 2021-09-14 | 2,074 | 2,075 | 2,041 | 2,075 | 753,100 | 2,075 |
| 2021-09-13 | 2,023 | 2,053 | 2,010 | 2,053 | 653,600 | 2,053 |
| 2021-09-10 | 1,995 | 2,031 | 1,989 | 2,025 | 1,308,900 | 2,025 |
| 2021-09-09 | 1,982 | 1,997 | 1,975 | 1,982 | 607,600 | 1,982 |
| 2021-09-08 | 1,978 | 1,988 | 1,963 | 1,988 | 916,400 | 1,988 |
| 2021-09-07 | 1,985 | 1,994 | 1,972 | 1,973 | 619,900 | 1,973 |
| 2021-09-06 | 1,964 | 1,974 | 1,949 | 1,959 | 618,800 | 1,959 |
| 2021-09-03 | 1,934 | 1,961 | 1,914 | 1,957 | 902,900 | 1,957 |
| 2021-09-02 | 1,941 | 1,957 | 1,913 | 1,916 | 707,400 | 1,916 |
| 2021-09-01 | 1,891 | 1,939 | 1,891 | 1,939 | 738,700 | 1,939 |
| 2021-08-31 | 1,871 | 1,897 | 1,839 | 1,890 | 1,107,100 | 1,890 |
| 2021-08-30 | 1,889 | 1,899 | 1,878 | 1,890 | 588,200 | 1,890 |
| 2021-08-27 | 1,872 | 1,874 | 1,840 | 1,868 | 544,200 | 1,868 |
| 2021-08-26 | 1,872 | 1,878 | 1,864 | 1,870 | 458,400 | 1,870 |
| 2021-08-25 | 1,854 | 1,879 | 1,849 | 1,863 | 403,100 | 1,863 |
| 2021-08-24 | 1,840 | 1,878 | 1,834 | 1,867 | 523,300 | 1,867 |
| 2021-08-23 | 1,832 | 1,850 | 1,817 | 1,843 | 652,400 | 1,843 |
| 2021-08-20 | 1,823 | 1,827 | 1,805 | 1,820 | 579,500 | 1,820 |
| 2021-08-19 | 1,876 | 1,884 | 1,825 | 1,828 | 601,500 | 1,828 |
| 2021-08-18 | 1,874 | 1,905 | 1,873 | 1,899 | 513,000 | 1,899 |
| 2021-08-17 | 1,876 | 1,885 | 1,860 | 1,869 | 516,000 | 1,869 |
| 2021-08-16 | 1,886 | 1,890 | 1,842 | 1,871 | 654,800 | 1,871 |
| 2021-08-13 | 1,907 | 1,916 | 1,888 | 1,892 | 574,300 | 1,892 |
| 2021-08-12 | 1,900 | 1,904 | 1,883 | 1,890 | 524,000 | 1,890 |
| 2021-08-11 | 1,888 | 1,906 | 1,881 | 1,882 | 596,600 | 1,882 |
| 2021-08-10 | 1,878 | 1,904 | 1,867 | 1,878 | 944,000 | 1,878 |
| 2021-08-06 | 1,879 | 1,880 | 1,848 | 1,857 | 627,500 | 1,857 |
| 2021-08-05 | 1,866 | 1,894 | 1,866 | 1,884 | 494,700 | 1,884 |
| 2021-08-04 | 1,888 | 1,889 | 1,870 | 1,872 | 677,300 | 1,872 |
| 2021-08-03 | 1,866 | 1,885 | 1,858 | 1,881 | 691,300 | 1,881 |
| 2021-08-02 | 1,865 | 1,894 | 1,862 | 1,889 | 652,100 | 1,889 |
| 2021-07-30 | 1,867 | 1,878 | 1,845 | 1,849 | 1,032,700 | 1,849 |
| 2021-07-29 | 1,874 | 1,893 | 1,869 | 1,879 | 489,900 | 1,879 |
| 2021-07-28 | 1,866 | 1,883 | 1,859 | 1,869 | 767,300 | 1,869 |
| 2021-07-27 | 1,888 | 1,893 | 1,871 | 1,889 | 769,000 | 1,889 |
| 2021-07-26 | 1,885 | 1,888 | 1,860 | 1,873 | 673,900 | 1,873 |
| 2021-07-21 | 1,867 | 1,878 | 1,847 | 1,853 | 543,400 | 1,853 |
| 2021-07-20 | 1,812 | 1,833 | 1,802 | 1,828 | 648,800 | 1,828 |
| 2021-07-19 | 1,841 | 1,842 | 1,817 | 1,839 | 593,700 | 1,839 |
| 2021-07-16 | 1,857 | 1,872 | 1,849 | 1,851 | 695,900 | 1,851 |
| 2021-07-15 | 1,885 | 1,899 | 1,871 | 1,874 | 1,050,800 | 1,874 |
| 2021-07-14 | 1,830 | 1,892 | 1,827 | 1,885 | 1,106,600 | 1,885 |
| 2021-07-13 | 1,825 | 1,841 | 1,820 | 1,835 | 667,300 | 1,835 |
| 2021-07-12 | 1,805 | 1,812 | 1,786 | 1,810 | 864,200 | 1,810 |
| 2021-07-09 | 1,714 | 1,744 | 1,695 | 1,740 | 1,101,500 | 1,740 |
| 2021-07-08 | 1,750 | 1,763 | 1,732 | 1,732 | 1,318,400 | 1,732 |
| 2021-07-07 | 1,768 | 1,776 | 1,753 | 1,774 | 698,600 | 1,774 |
| 2021-07-06 | 1,826 | 1,829 | 1,795 | 1,796 | 505,200 | 1,796 |
| 2021-07-05 | 1,808 | 1,827 | 1,806 | 1,824 | 361,500 | 1,824 |
| 2021-07-02 | 1,803 | 1,823 | 1,800 | 1,819 | 800,800 | 1,819 |
| 2021-07-01 | 1,777 | 1,803 | 1,776 | 1,793 | 585,300 | 1,793 |
| 2021-06-30 | 1,789 | 1,812 | 1,779 | 1,785 | 752,000 | 1,785 |
| 2021-06-29 | 1,809 | 1,809 | 1,779 | 1,795 | 701,900 | 1,795 |
| 2021-06-28 | 1,832 | 1,833 | 1,815 | 1,824 | 497,900 | 1,824 |
| 2021-06-25 | 1,837 | 1,843 | 1,815 | 1,822 | 533,800 | 1,822 |
| 2021-06-24 | 1,823 | 1,829 | 1,809 | 1,810 | 493,500 | 1,810 |
| 2021-06-23 | 1,813 | 1,822 | 1,807 | 1,807 | 665,500 | 1,807 |
| 2021-06-22 | 1,820 | 1,838 | 1,811 | 1,837 | 867,400 | 1,837 |
| 2021-06-21 | 1,817 | 1,820 | 1,768 | 1,775 | 815,700 | 1,775 |
| 2021-06-18 | 1,877 | 1,878 | 1,849 | 1,853 | 1,626,100 | 1,853 |
| 2021-06-17 | 1,919 | 1,922 | 1,885 | 1,889 | 458,000 | 1,889 |
| 2021-06-16 | 1,929 | 1,933 | 1,912 | 1,913 | 529,700 | 1,913 |
| 2021-06-15 | 1,879 | 1,918 | 1,879 | 1,909 | 541,100 | 1,909 |
| 2021-06-14 | 1,895 | 1,900 | 1,880 | 1,896 | 406,600 | 1,896 |
| 2021-06-11 | 1,895 | 1,899 | 1,874 | 1,877 | 1,016,900 | 1,877 |
| 2021-06-10 | 1,911 | 1,915 | 1,891 | 1,898 | 641,700 | 1,898 |
| 2021-06-09 | 1,954 | 1,959 | 1,919 | 1,921 | 540,100 | 1,921 |
| 2021-06-08 | 1,936 | 1,971 | 1,935 | 1,954 | 777,000 | 1,954 |
| 2021-06-07 | 1,938 | 1,951 | 1,923 | 1,942 | 677,200 | 1,942 |
| 2021-06-04 | 1,938 | 1,938 | 1,916 | 1,933 | 815,900 | 1,933 |
| 2021-06-03 | 1,908 | 1,931 | 1,904 | 1,913 | 659,200 | 1,913 |
| 2021-06-02 | 1,885 | 1,926 | 1,871 | 1,921 | 844,400 | 1,921 |
| 2021-06-01 | 1,913 | 1,920 | 1,874 | 1,897 | 793,200 | 1,897 |
| 2021-05-31 | 1,927 | 1,932 | 1,913 | 1,918 | 567,700 | 1,918 |
| 2021-05-28 | 1,902 | 1,935 | 1,902 | 1,927 | 1,069,600 | 1,927 |
| 2021-05-27 | 1,872 | 1,900 | 1,868 | 1,879 | 2,360,500 | 1,879 |
| 2021-05-26 | 1,897 | 1,906 | 1,888 | 1,902 | 915,300 | 1,902 |
| 2021-05-25 | 1,901 | 1,931 | 1,900 | 1,903 | 983,700 | 1,903 |
| 2021-05-24 | 1,883 | 1,910 | 1,876 | 1,902 | 1,000,700 | 1,902 |
| 2021-05-21 | 1,901 | 1,917 | 1,893 | 1,895 | 1,555,100 | 1,895 |
| 2021-05-20 | 1,849 | 1,856 | 1,831 | 1,836 | 724,300 | 1,836 |
| 2021-05-19 | 1,842 | 1,867 | 1,839 | 1,856 | 803,500 | 1,856 |
| 2021-05-18 | 1,845 | 1,885 | 1,839 | 1,871 | 939,200 | 1,871 |
| 2021-05-17 | 1,831 | 1,847 | 1,812 | 1,830 | 785,300 | 1,830 |
| 2021-05-14 | 1,780 | 1,828 | 1,779 | 1,827 | 1,437,400 | 1,827 |
| 2021-05-13 | 1,711 | 1,751 | 1,695 | 1,742 | 1,767,600 | 1,742 |
| 2021-05-12 | 1,917 | 1,924 | 1,854 | 1,871 | 890,800 | 1,871 |
| 2021-05-11 | 1,941 | 1,950 | 1,873 | 1,918 | 870,400 | 1,918 |
| 2021-05-10 | 1,933 | 1,962 | 1,930 | 1,953 | 786,800 | 1,953 |
| 2021-05-07 | 1,892 | 1,929 | 1,869 | 1,925 | 1,042,700 | 1,925 |
| 2021-05-06 | 1,885 | 1,924 | 1,880 | 1,910 | 1,226,300 | 1,910 |
| 2021-04-30 | 1,882 | 1,899 | 1,858 | 1,863 | 1,171,700 | 1,863 |
| 2021-04-28 | 1,890 | 1,892 | 1,869 | 1,882 | 662,200 | 1,882 |
| 2021-04-27 | 1,901 | 1,907 | 1,885 | 1,885 | 788,100 | 1,885 |
| 2021-04-26 | 1,908 | 1,910 | 1,883 | 1,905 | 638,800 | 1,905 |
| 2021-04-23 | 1,882 | 1,906 | 1,876 | 1,901 | 746,400 | 1,901 |
| 2021-04-22 | 1,869 | 1,886 | 1,858 | 1,886 | 629,500 | 1,886 |
| 2021-04-21 | 1,880 | 1,880 | 1,833 | 1,853 | 884,300 | 1,853 |
| 2021-04-20 | 1,936 | 1,936 | 1,889 | 1,897 | 844,500 | 1,897 |
| 2021-04-19 | 1,923 | 1,941 | 1,916 | 1,937 | 656,900 | 1,937 |
| 2021-04-16 | 1,909 | 1,931 | 1,905 | 1,923 | 1,012,500 | 1,923 |
| 2021-04-15 | 1,885 | 1,907 | 1,877 | 1,893 | 956,700 | 1,893 |
| 2021-04-14 | 1,901 | 1,905 | 1,875 | 1,881 | 1,079,400 | 1,881 |
| 2021-04-13 | 1,941 | 1,948 | 1,930 | 1,935 | 671,500 | 1,935 |
| 2021-04-12 | 1,935 | 1,953 | 1,931 | 1,942 | 593,700 | 1,942 |
| 2021-04-09 | 1,966 | 1,971 | 1,920 | 1,928 | 1,189,000 | 1,928 |
| 2021-04-08 | 1,960 | 1,964 | 1,931 | 1,946 | 1,321,300 | 1,946 |
| 2021-04-07 | 1,907 | 1,951 | 1,896 | 1,947 | 1,794,400 | 1,947 |
| 2021-04-06 | 1,880 | 1,898 | 1,853 | 1,877 | 1,315,400 | 1,877 |
| 2021-04-05 | 1,909 | 1,911 | 1,867 | 1,876 | 762,900 | 1,876 |
| 2021-04-02 | 1,883 | 1,895 | 1,858 | 1,869 | 538,700 | 1,869 |
| 2021-04-01 | 1,900 | 1,919 | 1,862 | 1,878 | 1,024,500 | 1,878 |
| 2021-03-31 | 1,865 | 1,882 | 1,860 | 1,870 | 1,173,600 | 1,870 |
| 2021-03-30 | 1,884 | 1,902 | 1,846 | 1,900 | 949,700 | 1,900 |
| 2021-03-29 | 1,950 | 1,950 | 1,879 | 1,900 | 1,283,100 | 1,900 |
| 2021-03-26 | 1,959 | 1,971 | 1,926 | 1,934 | 853,600 | 1,934 |
| 2021-03-25 | 1,918 | 1,950 | 1,911 | 1,936 | 756,800 | 1,936 |
| 2021-03-24 | 1,915 | 1,928 | 1,880 | 1,892 | 1,284,000 | 1,892 |
| 2021-03-23 | 1,959 | 1,960 | 1,921 | 1,921 | 1,054,400 | 1,921 |
| 2021-03-22 | 1,943 | 1,954 | 1,921 | 1,945 | 910,100 | 1,945 |
| 2021-03-19 | 1,951 | 1,997 | 1,950 | 1,960 | 2,046,800 | 1,960 |
| 2021-03-18 | 1,951 | 1,957 | 1,916 | 1,932 | 1,256,400 | 1,932 |
| 2021-03-17 | 1,940 | 1,952 | 1,929 | 1,950 | 816,600 | 1,950 |
| 2021-03-16 | 1,911 | 1,943 | 1,911 | 1,943 | 1,034,300 | 1,943 |
| 2021-03-15 | 1,884 | 1,927 | 1,882 | 1,924 | 1,041,400 | 1,924 |
| 2021-03-12 | 1,870 | 1,871 | 1,839 | 1,867 | 1,377,400 | 1,867 |
| 2021-03-11 | 1,859 | 1,884 | 1,850 | 1,866 | 1,167,500 | 1,866 |
| 2021-03-10 | 1,816 | 1,858 | 1,804 | 1,851 | 1,585,400 | 1,851 |
| 2021-03-09 | 1,844 | 1,848 | 1,802 | 1,819 | 1,323,400 | 1,819 |
| 2021-03-08 | 1,790 | 1,830 | 1,781 | 1,810 | 1,149,300 | 1,810 |
| 2021-03-05 | 1,761 | 1,771 | 1,738 | 1,762 | 1,191,400 | 1,762 |
| 2021-03-04 | 1,738 | 1,756 | 1,721 | 1,752 | 1,076,100 | 1,752 |
| 2021-03-03 | 1,709 | 1,741 | 1,702 | 1,741 | 827,400 | 1,741 |
| 2021-03-02 | 1,735 | 1,740 | 1,679 | 1,692 | 894,900 | 1,692 |
| 2021-03-01 | 1,699 | 1,738 | 1,693 | 1,737 | 1,069,000 | 1,737 |
| 2021-02-26 | 1,702 | 1,711 | 1,671 | 1,672 | 1,843,100 | 1,672 |
| 2021-02-25 | 1,693 | 1,727 | 1,684 | 1,718 | 1,442,000 | 1,718 |
| 2021-02-24 | 1,675 | 1,698 | 1,660 | 1,670 | 1,280,200 | 1,670 |
| 2021-02-22 | 1,688 | 1,712 | 1,675 | 1,681 | 1,225,900 | 1,681 |
| 2021-02-19 | 1,631 | 1,672 | 1,630 | 1,664 | 962,500 | 1,664 |
| 2021-02-18 | 1,661 | 1,672 | 1,631 | 1,634 | 917,400 | 1,634 |
| 2021-02-17 | 1,659 | 1,687 | 1,648 | 1,660 | 829,100 | 1,660 |
| 2021-02-16 | 1,646 | 1,681 | 1,640 | 1,659 | 1,147,400 | 1,659 |
| 2021-02-15 | 1,648 | 1,674 | 1,601 | 1,651 | 2,244,500 | 1,651 |
| 2021-02-12 | 1,589 | 1,592 | 1,546 | 1,571 | 1,267,300 | 1,571 |
| 2021-02-10 | 1,580 | 1,611 | 1,567 | 1,597 | 1,195,300 | 1,597 |
| 2021-02-09 | 1,615 | 1,625 | 1,597 | 1,605 | 1,211,500 | 1,605 |
| 2021-02-08 | 1,614 | 1,637 | 1,608 | 1,620 | 1,555,900 | 1,620 |
| 2021-02-05 | 1,565 | 1,606 | 1,560 | 1,606 | 1,012,100 | 1,606 |
| 2021-02-04 | 1,571 | 1,584 | 1,551 | 1,553 | 755,500 | 1,553 |
| 2021-02-03 | 1,540 | 1,575 | 1,537 | 1,572 | 1,065,700 | 1,572 |
| 2021-02-02 | 1,528 | 1,554 | 1,521 | 1,544 | 1,081,600 | 1,544 |
| 2021-02-01 | 1,507 | 1,526 | 1,501 | 1,522 | 887,600 | 1,522 |
| 2021-01-29 | 1,510 | 1,522 | 1,488 | 1,488 | 1,357,800 | 1,488 |
| 2021-01-28 | 1,498 | 1,527 | 1,483 | 1,515 | 3,479,800 | 1,515 |
| 2021-01-27 | 1,499 | 1,520 | 1,497 | 1,519 | 1,232,800 | 1,519 |
| 2021-01-26 | 1,488 | 1,497 | 1,480 | 1,494 | 737,500 | 1,494 |
| 2021-01-25 | 1,467 | 1,488 | 1,466 | 1,488 | 920,400 | 1,488 |
| 2021-01-22 | 1,468 | 1,469 | 1,454 | 1,460 | 1,125,700 | 1,460 |
| 2021-01-21 | 1,505 | 1,524 | 1,487 | 1,495 | 1,114,100 | 1,495 |
| 2021-01-20 | 1,507 | 1,510 | 1,483 | 1,494 | 1,068,100 | 1,494 |
| 2021-01-19 | 1,480 | 1,489 | 1,473 | 1,478 | 830,200 | 1,478 |
| 2021-01-18 | 1,505 | 1,510 | 1,477 | 1,487 | 882,200 | 1,487 |
| 2021-01-15 | 1,540 | 1,544 | 1,520 | 1,521 | 1,293,700 | 1,521 |
| 2021-01-14 | 1,495 | 1,542 | 1,491 | 1,540 | 1,039,800 | 1,540 |
| 2021-01-13 | 1,506 | 1,509 | 1,486 | 1,506 | 733,500 | 1,506 |
| 2021-01-12 | 1,490 | 1,514 | 1,486 | 1,506 | 896,400 | 1,506 |
| 2021-01-08 | 1,476 | 1,506 | 1,470 | 1,504 | 1,027,100 | 1,504 |
| 2021-01-07 | 1,478 | 1,490 | 1,461 | 1,467 | 1,055,300 | 1,467 |
| 2021-01-06 | 1,421 | 1,457 | 1,416 | 1,452 | 916,000 | 1,452 |
| 2021-01-05 | 1,408 | 1,418 | 1,402 | 1,408 | 1,144,600 | 1,408 |
| 2021-01-04 | 1,460 | 1,462 | 1,408 | 1,426 | 966,300 | 1,426 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
