7915 NISSHA(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 | 1,657 | 1,681 | 1,645 | 1,670 | 100,800 | 1,670 |
| 2021-12-29 | 1,658 | 1,682 | 1,647 | 1,659 | 162,100 | 1,659 |
| 2021-12-28 | 1,703 | 1,709 | 1,689 | 1,696 | 164,300 | 1,696 |
| 2021-12-27 | 1,710 | 1,720 | 1,675 | 1,685 | 150,400 | 1,685 |
| 2021-12-24 | 1,729 | 1,744 | 1,703 | 1,705 | 149,200 | 1,705 |
| 2021-12-23 | 1,685 | 1,738 | 1,681 | 1,737 | 315,800 | 1,737 |
| 2021-12-22 | 1,646 | 1,683 | 1,641 | 1,677 | 226,300 | 1,677 |
| 2021-12-21 | 1,631 | 1,647 | 1,610 | 1,642 | 234,400 | 1,642 |
| 2021-12-20 | 1,621 | 1,628 | 1,592 | 1,612 | 352,300 | 1,612 |
| 2021-12-17 | 1,615 | 1,658 | 1,615 | 1,648 | 351,300 | 1,648 |
| 2021-12-16 | 1,660 | 1,660 | 1,623 | 1,628 | 315,900 | 1,628 |
| 2021-12-15 | 1,629 | 1,651 | 1,625 | 1,631 | 151,300 | 1,631 |
| 2021-12-14 | 1,627 | 1,639 | 1,620 | 1,628 | 135,400 | 1,628 |
| 2021-12-13 | 1,652 | 1,664 | 1,615 | 1,624 | 137,500 | 1,624 |
| 2021-12-10 | 1,657 | 1,664 | 1,635 | 1,636 | 197,900 | 1,636 |
| 2021-12-09 | 1,679 | 1,688 | 1,652 | 1,654 | 121,500 | 1,654 |
| 2021-12-08 | 1,657 | 1,691 | 1,654 | 1,679 | 193,300 | 1,679 |
| 2021-12-07 | 1,630 | 1,662 | 1,624 | 1,657 | 167,400 | 1,657 |
| 2021-12-06 | 1,618 | 1,630 | 1,607 | 1,611 | 150,900 | 1,611 |
| 2021-12-03 | 1,588 | 1,620 | 1,578 | 1,616 | 204,300 | 1,616 |
| 2021-12-02 | 1,577 | 1,605 | 1,571 | 1,597 | 330,400 | 1,597 |
| 2021-12-01 | 1,593 | 1,623 | 1,577 | 1,593 | 252,300 | 1,593 |
| 2021-11-30 | 1,610 | 1,628 | 1,576 | 1,578 | 237,100 | 1,578 |
| 2021-11-29 | 1,595 | 1,625 | 1,574 | 1,577 | 207,900 | 1,577 |
| 2021-11-26 | 1,697 | 1,697 | 1,619 | 1,635 | 261,700 | 1,635 |
| 2021-11-25 | 1,693 | 1,711 | 1,676 | 1,686 | 141,700 | 1,686 |
| 2021-11-24 | 1,737 | 1,737 | 1,680 | 1,685 | 263,700 | 1,685 |
| 2021-11-22 | 1,728 | 1,728 | 1,702 | 1,720 | 117,000 | 1,720 |
| 2021-11-19 | 1,672 | 1,732 | 1,671 | 1,732 | 262,000 | 1,732 |
| 2021-11-18 | 1,673 | 1,682 | 1,651 | 1,677 | 269,300 | 1,677 |
| 2021-11-17 | 1,714 | 1,714 | 1,670 | 1,673 | 484,200 | 1,673 |
| 2021-11-16 | 1,740 | 1,742 | 1,690 | 1,718 | 453,500 | 1,718 |
| 2021-11-15 | 1,776 | 1,780 | 1,710 | 1,739 | 354,000 | 1,739 |
| 2021-11-12 | 1,745 | 1,775 | 1,700 | 1,768 | 574,400 | 1,768 |
| 2021-11-11 | 1,688 | 1,730 | 1,635 | 1,724 | 1,018,400 | 1,724 |
| 2021-11-10 | 1,816 | 1,865 | 1,807 | 1,855 | 564,500 | 1,855 |
| 2021-11-09 | 1,820 | 1,827 | 1,799 | 1,802 | 399,900 | 1,802 |
| 2021-11-08 | 1,864 | 1,873 | 1,830 | 1,832 | 170,700 | 1,832 |
| 2021-11-05 | 1,928 | 1,930 | 1,863 | 1,866 | 264,700 | 1,866 |
| 2021-11-04 | 1,934 | 1,953 | 1,929 | 1,937 | 422,900 | 1,937 |
| 2021-11-02 | 1,909 | 1,931 | 1,897 | 1,904 | 283,300 | 1,904 |
| 2021-11-01 | 1,885 | 1,919 | 1,876 | 1,919 | 356,700 | 1,919 |
| 2021-10-29 | 1,868 | 1,873 | 1,825 | 1,857 | 184,600 | 1,857 |
| 2021-10-28 | 1,829 | 1,885 | 1,817 | 1,869 | 346,000 | 1,869 |
| 2021-10-27 | 1,830 | 1,847 | 1,822 | 1,842 | 210,700 | 1,842 |
| 2021-10-26 | 1,802 | 1,818 | 1,800 | 1,809 | 108,900 | 1,809 |
| 2021-10-25 | 1,770 | 1,790 | 1,767 | 1,786 | 80,300 | 1,786 |
| 2021-10-22 | 1,761 | 1,795 | 1,760 | 1,782 | 142,600 | 1,782 |
| 2021-10-21 | 1,813 | 1,813 | 1,777 | 1,786 | 126,000 | 1,786 |
| 2021-10-20 | 1,837 | 1,852 | 1,805 | 1,815 | 189,500 | 1,815 |
| 2021-10-19 | 1,807 | 1,836 | 1,804 | 1,824 | 157,900 | 1,824 |
| 2021-10-18 | 1,815 | 1,827 | 1,784 | 1,812 | 200,800 | 1,812 |
| 2021-10-15 | 1,758 | 1,803 | 1,753 | 1,803 | 203,100 | 1,803 |
| 2021-10-14 | 1,738 | 1,746 | 1,703 | 1,743 | 221,400 | 1,743 |
| 2021-10-13 | 1,709 | 1,764 | 1,709 | 1,749 | 342,100 | 1,749 |
| 2021-10-12 | 1,700 | 1,715 | 1,681 | 1,707 | 212,000 | 1,707 |
| 2021-10-11 | 1,652 | 1,700 | 1,637 | 1,700 | 175,100 | 1,700 |
| 2021-10-08 | 1,666 | 1,680 | 1,653 | 1,660 | 136,400 | 1,660 |
| 2021-10-07 | 1,658 | 1,682 | 1,638 | 1,642 | 180,200 | 1,642 |
| 2021-10-06 | 1,687 | 1,713 | 1,631 | 1,651 | 256,800 | 1,651 |
| 2021-10-05 | 1,661 | 1,680 | 1,626 | 1,653 | 468,900 | 1,653 |
| 2021-10-04 | 1,766 | 1,777 | 1,678 | 1,697 | 311,800 | 1,697 |
| 2021-10-01 | 1,768 | 1,809 | 1,733 | 1,740 | 388,000 | 1,740 |
| 2021-09-30 | 1,798 | 1,805 | 1,767 | 1,791 | 232,800 | 1,791 |
| 2021-09-29 | 1,778 | 1,784 | 1,751 | 1,780 | 290,200 | 1,780 |
| 2021-09-28 | 1,810 | 1,817 | 1,784 | 1,815 | 178,500 | 1,815 |
| 2021-09-27 | 1,818 | 1,833 | 1,800 | 1,809 | 179,000 | 1,809 |
| 2021-09-24 | 1,819 | 1,822 | 1,790 | 1,811 | 352,900 | 1,811 |
| 2021-09-22 | 1,827 | 1,827 | 1,770 | 1,779 | 243,500 | 1,779 |
| 2021-09-21 | 1,803 | 1,845 | 1,760 | 1,832 | 240,000 | 1,832 |
| 2021-09-17 | 1,855 | 1,895 | 1,844 | 1,881 | 392,500 | 1,881 |
| 2021-09-16 | 1,921 | 1,921 | 1,836 | 1,855 | 274,200 | 1,855 |
| 2021-09-15 | 1,901 | 1,917 | 1,863 | 1,906 | 303,700 | 1,906 |
| 2021-09-14 | 1,918 | 1,933 | 1,892 | 1,933 | 326,200 | 1,933 |
| 2021-09-13 | 1,887 | 1,906 | 1,865 | 1,905 | 247,500 | 1,905 |
| 2021-09-10 | 1,860 | 1,892 | 1,853 | 1,892 | 300,900 | 1,892 |
| 2021-09-09 | 1,831 | 1,878 | 1,821 | 1,859 | 289,800 | 1,859 |
| 2021-09-08 | 1,830 | 1,855 | 1,811 | 1,852 | 353,700 | 1,852 |
| 2021-09-07 | 1,840 | 1,849 | 1,801 | 1,826 | 294,500 | 1,826 |
| 2021-09-06 | 1,790 | 1,821 | 1,778 | 1,814 | 345,800 | 1,814 |
| 2021-09-03 | 1,767 | 1,793 | 1,743 | 1,768 | 231,100 | 1,768 |
| 2021-09-02 | 1,780 | 1,780 | 1,747 | 1,761 | 242,100 | 1,761 |
| 2021-09-01 | 1,778 | 1,807 | 1,762 | 1,789 | 290,500 | 1,789 |
| 2021-08-31 | 1,728 | 1,800 | 1,720 | 1,778 | 550,600 | 1,778 |
| 2021-08-30 | 1,700 | 1,708 | 1,682 | 1,698 | 161,100 | 1,698 |
| 2021-08-27 | 1,699 | 1,701 | 1,660 | 1,681 | 205,300 | 1,681 |
| 2021-08-26 | 1,698 | 1,740 | 1,698 | 1,710 | 225,200 | 1,710 |
| 2021-08-25 | 1,730 | 1,751 | 1,680 | 1,689 | 304,400 | 1,689 |
| 2021-08-24 | 1,728 | 1,758 | 1,709 | 1,721 | 283,000 | 1,721 |
| 2021-08-23 | 1,657 | 1,713 | 1,650 | 1,697 | 288,600 | 1,697 |
| 2021-08-20 | 1,683 | 1,683 | 1,600 | 1,625 | 447,100 | 1,625 |
| 2021-08-19 | 1,720 | 1,736 | 1,664 | 1,664 | 361,200 | 1,664 |
| 2021-08-18 | 1,711 | 1,753 | 1,673 | 1,736 | 302,900 | 1,736 |
| 2021-08-17 | 1,764 | 1,774 | 1,704 | 1,704 | 326,200 | 1,704 |
| 2021-08-16 | 1,772 | 1,806 | 1,759 | 1,764 | 433,700 | 1,764 |
| 2021-08-13 | 1,798 | 1,805 | 1,772 | 1,789 | 186,600 | 1,789 |
| 2021-08-12 | 1,899 | 1,900 | 1,815 | 1,822 | 439,400 | 1,822 |
| 2021-08-11 | 1,796 | 1,880 | 1,791 | 1,875 | 657,900 | 1,875 |
| 2021-08-10 | 1,850 | 1,850 | 1,727 | 1,816 | 1,133,400 | 1,816 |
| 2021-08-06 | 1,882 | 1,937 | 1,807 | 1,850 | 2,411,300 | 1,850 |
| 2021-08-05 | 1,565 | 1,610 | 1,565 | 1,602 | 305,900 | 1,602 |
| 2021-08-04 | 1,579 | 1,582 | 1,554 | 1,559 | 186,300 | 1,559 |
| 2021-08-03 | 1,581 | 1,588 | 1,576 | 1,586 | 98,800 | 1,586 |
| 2021-08-02 | 1,555 | 1,575 | 1,548 | 1,575 | 103,800 | 1,575 |
| 2021-07-30 | 1,557 | 1,564 | 1,526 | 1,534 | 242,300 | 1,534 |
| 2021-07-29 | 1,567 | 1,575 | 1,554 | 1,563 | 90,600 | 1,563 |
| 2021-07-28 | 1,580 | 1,587 | 1,540 | 1,556 | 180,800 | 1,556 |
| 2021-07-27 | 1,588 | 1,595 | 1,579 | 1,594 | 95,400 | 1,594 |
| 2021-07-26 | 1,594 | 1,608 | 1,572 | 1,586 | 197,300 | 1,586 |
| 2021-07-21 | 1,562 | 1,579 | 1,547 | 1,548 | 253,000 | 1,548 |
| 2021-07-20 | 1,509 | 1,535 | 1,509 | 1,524 | 261,200 | 1,524 |
| 2021-07-19 | 1,559 | 1,567 | 1,509 | 1,518 | 379,800 | 1,518 |
| 2021-07-16 | 1,552 | 1,603 | 1,552 | 1,583 | 242,200 | 1,583 |
| 2021-07-15 | 1,561 | 1,588 | 1,541 | 1,576 | 319,700 | 1,576 |
| 2021-07-14 | 1,585 | 1,603 | 1,583 | 1,592 | 151,100 | 1,592 |
| 2021-07-13 | 1,607 | 1,631 | 1,604 | 1,620 | 104,900 | 1,620 |
| 2021-07-12 | 1,623 | 1,623 | 1,603 | 1,609 | 125,300 | 1,609 |
| 2021-07-09 | 1,534 | 1,589 | 1,525 | 1,586 | 245,500 | 1,586 |
| 2021-07-08 | 1,601 | 1,606 | 1,560 | 1,560 | 177,300 | 1,560 |
| 2021-07-07 | 1,607 | 1,628 | 1,598 | 1,608 | 161,100 | 1,608 |
| 2021-07-06 | 1,593 | 1,629 | 1,588 | 1,628 | 129,300 | 1,628 |
| 2021-07-05 | 1,599 | 1,611 | 1,581 | 1,585 | 98,600 | 1,585 |
| 2021-07-02 | 1,608 | 1,623 | 1,593 | 1,604 | 166,100 | 1,604 |
| 2021-07-01 | 1,668 | 1,669 | 1,605 | 1,609 | 207,400 | 1,609 |
| 2021-06-30 | 1,658 | 1,681 | 1,646 | 1,671 | 218,500 | 1,671 |
| 2021-06-29 | 1,645 | 1,661 | 1,631 | 1,654 | 235,600 | 1,654 |
| 2021-06-28 | 1,669 | 1,681 | 1,657 | 1,666 | 178,800 | 1,666 |
| 2021-06-25 | 1,658 | 1,671 | 1,635 | 1,665 | 143,500 | 1,665 |
| 2021-06-24 | 1,663 | 1,665 | 1,618 | 1,645 | 212,500 | 1,645 |
| 2021-06-23 | 1,670 | 1,676 | 1,634 | 1,667 | 168,300 | 1,667 |
| 2021-06-22 | 1,678 | 1,690 | 1,654 | 1,669 | 220,700 | 1,669 |
| 2021-06-21 | 1,622 | 1,665 | 1,599 | 1,639 | 356,500 | 1,639 |
| 2021-06-18 | 1,699 | 1,704 | 1,675 | 1,678 | 208,100 | 1,678 |
| 2021-06-17 | 1,679 | 1,694 | 1,654 | 1,684 | 164,300 | 1,684 |
| 2021-06-16 | 1,670 | 1,684 | 1,655 | 1,681 | 238,700 | 1,681 |
| 2021-06-15 | 1,660 | 1,709 | 1,650 | 1,689 | 339,000 | 1,689 |
| 2021-06-14 | 1,600 | 1,652 | 1,590 | 1,635 | 386,700 | 1,635 |
| 2021-06-11 | 1,585 | 1,589 | 1,553 | 1,575 | 160,400 | 1,575 |
| 2021-06-10 | 1,593 | 1,593 | 1,569 | 1,579 | 127,800 | 1,579 |
| 2021-06-09 | 1,620 | 1,623 | 1,598 | 1,598 | 142,700 | 1,598 |
| 2021-06-08 | 1,618 | 1,632 | 1,605 | 1,624 | 124,500 | 1,624 |
| 2021-06-07 | 1,589 | 1,640 | 1,589 | 1,623 | 412,500 | 1,623 |
| 2021-06-04 | 1,563 | 1,563 | 1,550 | 1,562 | 105,200 | 1,562 |
| 2021-06-03 | 1,533 | 1,565 | 1,526 | 1,548 | 123,900 | 1,548 |
| 2021-06-02 | 1,525 | 1,548 | 1,523 | 1,529 | 144,700 | 1,529 |
| 2021-06-01 | 1,531 | 1,541 | 1,504 | 1,538 | 201,200 | 1,538 |
| 2021-05-31 | 1,563 | 1,568 | 1,514 | 1,525 | 195,600 | 1,525 |
| 2021-05-28 | 1,579 | 1,587 | 1,545 | 1,568 | 184,000 | 1,568 |
| 2021-05-27 | 1,552 | 1,587 | 1,542 | 1,564 | 295,400 | 1,564 |
| 2021-05-26 | 1,552 | 1,563 | 1,531 | 1,551 | 217,100 | 1,551 |
| 2021-05-25 | 1,566 | 1,579 | 1,553 | 1,560 | 175,300 | 1,560 |
| 2021-05-24 | 1,535 | 1,578 | 1,518 | 1,566 | 265,400 | 1,566 |
| 2021-05-21 | 1,551 | 1,565 | 1,520 | 1,530 | 262,700 | 1,530 |
| 2021-05-20 | 1,476 | 1,554 | 1,465 | 1,550 | 420,800 | 1,550 |
| 2021-05-19 | 1,485 | 1,509 | 1,458 | 1,462 | 256,300 | 1,462 |
| 2021-05-18 | 1,500 | 1,525 | 1,475 | 1,513 | 267,800 | 1,513 |
| 2021-05-17 | 1,480 | 1,507 | 1,458 | 1,494 | 462,300 | 1,494 |
| 2021-05-14 | 1,433 | 1,494 | 1,420 | 1,483 | 638,400 | 1,483 |
| 2021-05-13 | 1,326 | 1,447 | 1,326 | 1,412 | 1,730,600 | 1,412 |
| 2021-05-12 | 1,316 | 1,324 | 1,282 | 1,296 | 276,000 | 1,296 |
| 2021-05-11 | 1,320 | 1,325 | 1,310 | 1,313 | 168,400 | 1,313 |
| 2021-05-10 | 1,320 | 1,342 | 1,316 | 1,337 | 154,300 | 1,337 |
| 2021-05-07 | 1,322 | 1,326 | 1,309 | 1,318 | 87,400 | 1,318 |
| 2021-05-06 | 1,301 | 1,327 | 1,301 | 1,308 | 148,100 | 1,308 |
| 2021-04-30 | 1,323 | 1,327 | 1,282 | 1,282 | 199,300 | 1,282 |
| 2021-04-28 | 1,319 | 1,333 | 1,319 | 1,327 | 112,500 | 1,327 |
| 2021-04-27 | 1,331 | 1,341 | 1,320 | 1,326 | 80,000 | 1,326 |
| 2021-04-26 | 1,334 | 1,348 | 1,321 | 1,335 | 124,200 | 1,335 |
| 2021-04-23 | 1,332 | 1,352 | 1,326 | 1,336 | 138,700 | 1,336 |
| 2021-04-22 | 1,340 | 1,358 | 1,330 | 1,350 | 138,300 | 1,350 |
| 2021-04-21 | 1,314 | 1,320 | 1,302 | 1,314 | 179,400 | 1,314 |
| 2021-04-20 | 1,338 | 1,345 | 1,312 | 1,335 | 190,300 | 1,335 |
| 2021-04-19 | 1,348 | 1,350 | 1,333 | 1,336 | 87,000 | 1,336 |
| 2021-04-16 | 1,333 | 1,345 | 1,331 | 1,333 | 90,000 | 1,333 |
| 2021-04-15 | 1,318 | 1,342 | 1,318 | 1,332 | 95,400 | 1,332 |
| 2021-04-14 | 1,325 | 1,336 | 1,301 | 1,330 | 149,200 | 1,330 |
| 2021-04-13 | 1,349 | 1,352 | 1,332 | 1,336 | 121,400 | 1,336 |
| 2021-04-12 | 1,354 | 1,355 | 1,332 | 1,352 | 134,700 | 1,352 |
| 2021-04-09 | 1,356 | 1,364 | 1,338 | 1,338 | 184,400 | 1,338 |
| 2021-04-08 | 1,355 | 1,364 | 1,331 | 1,345 | 210,400 | 1,345 |
| 2021-04-07 | 1,358 | 1,376 | 1,342 | 1,373 | 232,800 | 1,373 |
| 2021-04-06 | 1,425 | 1,433 | 1,375 | 1,381 | 167,100 | 1,381 |
| 2021-04-05 | 1,422 | 1,427 | 1,402 | 1,423 | 137,900 | 1,423 |
| 2021-04-02 | 1,398 | 1,400 | 1,383 | 1,398 | 148,800 | 1,398 |
| 2021-04-01 | 1,386 | 1,386 | 1,356 | 1,368 | 114,600 | 1,368 |
| 2021-03-31 | 1,398 | 1,412 | 1,370 | 1,370 | 151,200 | 1,370 |
| 2021-03-30 | 1,411 | 1,432 | 1,398 | 1,428 | 125,200 | 1,428 |
| 2021-03-29 | 1,424 | 1,430 | 1,396 | 1,412 | 128,000 | 1,412 |
| 2021-03-26 | 1,400 | 1,412 | 1,388 | 1,394 | 93,800 | 1,394 |
| 2021-03-25 | 1,373 | 1,400 | 1,367 | 1,384 | 139,700 | 1,384 |
| 2021-03-24 | 1,414 | 1,422 | 1,347 | 1,359 | 160,700 | 1,359 |
| 2021-03-23 | 1,460 | 1,475 | 1,437 | 1,438 | 108,700 | 1,438 |
| 2021-03-22 | 1,462 | 1,469 | 1,446 | 1,447 | 163,300 | 1,447 |
| 2021-03-19 | 1,430 | 1,471 | 1,430 | 1,462 | 265,900 | 1,462 |
| 2021-03-18 | 1,442 | 1,454 | 1,417 | 1,431 | 212,900 | 1,431 |
| 2021-03-17 | 1,394 | 1,420 | 1,390 | 1,412 | 157,700 | 1,412 |
| 2021-03-16 | 1,406 | 1,417 | 1,386 | 1,401 | 209,300 | 1,401 |
| 2021-03-15 | 1,385 | 1,385 | 1,351 | 1,376 | 128,500 | 1,376 |
| 2021-03-12 | 1,368 | 1,383 | 1,349 | 1,381 | 183,500 | 1,381 |
| 2021-03-11 | 1,340 | 1,350 | 1,327 | 1,347 | 185,300 | 1,347 |
| 2021-03-10 | 1,309 | 1,324 | 1,301 | 1,324 | 124,400 | 1,324 |
| 2021-03-09 | 1,301 | 1,317 | 1,273 | 1,309 | 154,700 | 1,309 |
| 2021-03-08 | 1,330 | 1,340 | 1,286 | 1,297 | 189,100 | 1,297 |
| 2021-03-05 | 1,288 | 1,320 | 1,272 | 1,320 | 197,900 | 1,320 |
| 2021-03-04 | 1,330 | 1,340 | 1,291 | 1,304 | 149,000 | 1,304 |
| 2021-03-03 | 1,322 | 1,362 | 1,315 | 1,358 | 193,300 | 1,358 |
| 2021-03-02 | 1,374 | 1,375 | 1,311 | 1,315 | 215,700 | 1,315 |
| 2021-03-01 | 1,359 | 1,369 | 1,339 | 1,350 | 143,800 | 1,350 |
| 2021-02-26 | 1,349 | 1,367 | 1,321 | 1,322 | 303,500 | 1,322 |
| 2021-02-25 | 1,398 | 1,398 | 1,368 | 1,368 | 118,700 | 1,368 |
| 2021-02-24 | 1,418 | 1,429 | 1,364 | 1,368 | 261,700 | 1,368 |
| 2021-02-22 | 1,450 | 1,472 | 1,439 | 1,441 | 137,700 | 1,441 |
| 2021-02-19 | 1,452 | 1,465 | 1,427 | 1,431 | 170,100 | 1,431 |
| 2021-02-18 | 1,530 | 1,531 | 1,458 | 1,459 | 315,000 | 1,459 |
| 2021-02-17 | 1,502 | 1,535 | 1,486 | 1,529 | 252,300 | 1,529 |
| 2021-02-16 | 1,510 | 1,540 | 1,494 | 1,501 | 231,900 | 1,501 |
| 2021-02-15 | 1,433 | 1,536 | 1,418 | 1,489 | 413,500 | 1,489 |
| 2021-02-12 | 1,485 | 1,522 | 1,475 | 1,508 | 343,400 | 1,508 |
| 2021-02-10 | 1,466 | 1,477 | 1,453 | 1,463 | 192,500 | 1,463 |
| 2021-02-09 | 1,451 | 1,473 | 1,448 | 1,465 | 236,600 | 1,465 |
| 2021-02-08 | 1,418 | 1,452 | 1,411 | 1,450 | 197,000 | 1,450 |
| 2021-02-05 | 1,423 | 1,429 | 1,406 | 1,406 | 165,600 | 1,406 |
| 2021-02-04 | 1,406 | 1,426 | 1,398 | 1,414 | 169,000 | 1,414 |
| 2021-02-03 | 1,397 | 1,405 | 1,378 | 1,405 | 109,300 | 1,405 |
| 2021-02-02 | 1,380 | 1,397 | 1,375 | 1,379 | 146,500 | 1,379 |
| 2021-02-01 | 1,336 | 1,364 | 1,333 | 1,359 | 122,000 | 1,359 |
| 2021-01-29 | 1,388 | 1,394 | 1,341 | 1,347 | 136,100 | 1,347 |
| 2021-01-28 | 1,369 | 1,403 | 1,364 | 1,379 | 167,200 | 1,379 |
| 2021-01-27 | 1,386 | 1,402 | 1,358 | 1,399 | 195,600 | 1,399 |
| 2021-01-26 | 1,393 | 1,393 | 1,362 | 1,368 | 88,900 | 1,368 |
| 2021-01-25 | 1,390 | 1,396 | 1,377 | 1,384 | 105,900 | 1,384 |
| 2021-01-22 | 1,380 | 1,397 | 1,369 | 1,379 | 148,900 | 1,379 |
| 2021-01-21 | 1,386 | 1,417 | 1,386 | 1,393 | 155,300 | 1,393 |
| 2021-01-20 | 1,374 | 1,389 | 1,373 | 1,382 | 113,500 | 1,382 |
| 2021-01-19 | 1,385 | 1,390 | 1,367 | 1,373 | 156,400 | 1,373 |
| 2021-01-18 | 1,387 | 1,403 | 1,368 | 1,383 | 184,300 | 1,383 |
| 2021-01-15 | 1,469 | 1,469 | 1,407 | 1,411 | 183,500 | 1,411 |
| 2021-01-14 | 1,454 | 1,486 | 1,432 | 1,439 | 219,300 | 1,439 |
| 2021-01-13 | 1,447 | 1,459 | 1,435 | 1,452 | 231,300 | 1,452 |
| 2021-01-12 | 1,465 | 1,466 | 1,443 | 1,466 | 155,800 | 1,466 |
| 2021-01-08 | 1,439 | 1,473 | 1,432 | 1,465 | 152,300 | 1,465 |
| 2021-01-07 | 1,477 | 1,482 | 1,451 | 1,454 | 149,400 | 1,454 |
| 2021-01-06 | 1,466 | 1,476 | 1,445 | 1,453 | 151,300 | 1,453 |
| 2021-01-05 | 1,435 | 1,484 | 1,428 | 1,475 | 164,500 | 1,475 |
| 2021-01-04 | 1,515 | 1,515 | 1,437 | 1,458 | 185,000 | 1,458 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
