7963 興研(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 | 1,810 | 1,824 | 1,804 | 1,814 | 7,400 | 1,814 |
| 2021-12-29 | 1,811 | 1,825 | 1,808 | 1,810 | 4,800 | 1,810 |
| 2021-12-28 | 1,826 | 1,840 | 1,826 | 1,829 | 14,000 | 1,829 |
| 2021-12-27 | 1,848 | 1,848 | 1,829 | 1,838 | 8,000 | 1,838 |
| 2021-12-24 | 1,846 | 1,846 | 1,830 | 1,840 | 10,200 | 1,840 |
| 2021-12-23 | 1,848 | 1,860 | 1,846 | 1,846 | 17,400 | 1,846 |
| 2021-12-22 | 1,854 | 1,857 | 1,848 | 1,848 | 9,400 | 1,848 |
| 2021-12-21 | 1,861 | 1,861 | 1,847 | 1,851 | 5,000 | 1,851 |
| 2021-12-20 | 1,870 | 1,870 | 1,856 | 1,870 | 3,400 | 1,870 |
| 2021-12-17 | 1,851 | 1,870 | 1,851 | 1,870 | 4,000 | 1,870 |
| 2021-12-16 | 1,859 | 1,884 | 1,859 | 1,863 | 12,200 | 1,863 |
| 2021-12-15 | 1,866 | 1,894 | 1,858 | 1,870 | 5,600 | 1,870 |
| 2021-12-14 | 1,884 | 1,890 | 1,875 | 1,879 | 4,900 | 1,879 |
| 2021-12-13 | 1,857 | 1,878 | 1,857 | 1,878 | 4,100 | 1,878 |
| 2021-12-10 | 1,885 | 1,888 | 1,855 | 1,862 | 7,400 | 1,862 |
| 2021-12-09 | 1,871 | 1,879 | 1,865 | 1,879 | 4,400 | 1,879 |
| 2021-12-08 | 1,853 | 1,878 | 1,850 | 1,871 | 6,600 | 1,871 |
| 2021-12-07 | 1,869 | 1,879 | 1,848 | 1,848 | 10,500 | 1,848 |
| 2021-12-06 | 1,880 | 1,888 | 1,852 | 1,868 | 8,500 | 1,868 |
| 2021-12-03 | 1,855 | 1,884 | 1,852 | 1,865 | 6,300 | 1,865 |
| 2021-12-02 | 1,862 | 1,884 | 1,855 | 1,860 | 5,600 | 1,860 |
| 2021-12-01 | 1,865 | 1,880 | 1,844 | 1,855 | 8,700 | 1,855 |
| 2021-11-30 | 1,840 | 1,879 | 1,828 | 1,861 | 23,000 | 1,861 |
| 2021-11-29 | 1,885 | 1,966 | 1,842 | 1,909 | 104,800 | 1,909 |
| 2021-11-26 | 1,841 | 1,900 | 1,833 | 1,858 | 33,600 | 1,858 |
| 2021-11-25 | 1,832 | 1,850 | 1,830 | 1,841 | 2,600 | 1,841 |
| 2021-11-24 | 1,835 | 1,847 | 1,827 | 1,840 | 3,400 | 1,840 |
| 2021-11-22 | 1,836 | 1,859 | 1,830 | 1,836 | 2,300 | 1,836 |
| 2021-11-19 | 1,845 | 1,900 | 1,835 | 1,849 | 9,100 | 1,849 |
| 2021-11-18 | 1,823 | 1,837 | 1,823 | 1,835 | 1,100 | 1,835 |
| 2021-11-17 | 1,828 | 1,839 | 1,822 | 1,823 | 3,600 | 1,823 |
| 2021-11-16 | 1,830 | 1,840 | 1,826 | 1,829 | 2,800 | 1,829 |
| 2021-11-15 | 1,837 | 1,849 | 1,825 | 1,830 | 2,800 | 1,830 |
| 2021-11-12 | 1,852 | 1,866 | 1,830 | 1,847 | 3,900 | 1,847 |
| 2021-11-11 | 1,860 | 1,866 | 1,851 | 1,866 | 1,400 | 1,866 |
| 2021-11-10 | 1,850 | 1,864 | 1,850 | 1,850 | 1,800 | 1,850 |
| 2021-11-09 | 1,876 | 1,879 | 1,850 | 1,850 | 3,800 | 1,850 |
| 2021-11-08 | 1,887 | 1,888 | 1,862 | 1,879 | 3,100 | 1,879 |
| 2021-11-05 | 1,880 | 1,885 | 1,862 | 1,862 | 2,500 | 1,862 |
| 2021-11-04 | 1,883 | 1,888 | 1,874 | 1,880 | 1,900 | 1,880 |
| 2021-11-02 | 1,880 | 1,885 | 1,871 | 1,883 | 1,400 | 1,883 |
| 2021-11-01 | 1,875 | 1,886 | 1,863 | 1,868 | 1,700 | 1,868 |
| 2021-10-29 | 1,861 | 1,875 | 1,861 | 1,874 | 1,800 | 1,874 |
| 2021-10-28 | 1,865 | 1,874 | 1,860 | 1,861 | 1,800 | 1,861 |
| 2021-10-27 | 1,883 | 1,888 | 1,865 | 1,867 | 1,800 | 1,867 |
| 2021-10-26 | 1,899 | 1,904 | 1,883 | 1,883 | 3,100 | 1,883 |
| 2021-10-25 | 1,877 | 1,898 | 1,877 | 1,891 | 1,900 | 1,891 |
| 2021-10-22 | 1,870 | 1,891 | 1,870 | 1,891 | 3,800 | 1,891 |
| 2021-10-21 | 1,863 | 1,907 | 1,855 | 1,871 | 10,200 | 1,871 |
| 2021-10-20 | 1,831 | 1,899 | 1,830 | 1,863 | 12,200 | 1,863 |
| 2021-10-19 | 1,833 | 1,848 | 1,833 | 1,848 | 1,200 | 1,848 |
| 2021-10-18 | 1,828 | 1,840 | 1,828 | 1,833 | 2,200 | 1,833 |
| 2021-10-15 | 1,820 | 1,832 | 1,813 | 1,821 | 2,400 | 1,821 |
| 2021-10-14 | 1,814 | 1,817 | 1,814 | 1,817 | 300 | 1,817 |
| 2021-10-13 | 1,818 | 1,825 | 1,817 | 1,817 | 1,100 | 1,817 |
| 2021-10-12 | 1,821 | 1,835 | 1,819 | 1,825 | 1,700 | 1,825 |
| 2021-10-11 | 1,836 | 1,837 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2021-10-08 | 1,811 | 1,830 | 1,811 | 1,814 | 1,900 | 1,814 |
| 2021-10-07 | 1,811 | 1,823 | 1,810 | 1,811 | 5,700 | 1,811 |
| 2021-10-06 | 1,823 | 1,823 | 1,810 | 1,810 | 4,100 | 1,810 |
| 2021-10-05 | 1,838 | 1,838 | 1,806 | 1,812 | 6,900 | 1,812 |
| 2021-10-04 | 1,852 | 1,852 | 1,810 | 1,838 | 5,900 | 1,838 |
| 2021-10-01 | 1,851 | 1,855 | 1,851 | 1,851 | 2,400 | 1,851 |
| 2021-09-30 | 1,864 | 1,864 | 1,850 | 1,858 | 2,900 | 1,858 |
| 2021-09-29 | 1,858 | 1,872 | 1,856 | 1,859 | 2,500 | 1,859 |
| 2021-09-28 | 1,859 | 1,869 | 1,856 | 1,869 | 2,000 | 1,869 |
| 2021-09-27 | 1,859 | 1,871 | 1,859 | 1,860 | 3,300 | 1,860 |
| 2021-09-24 | 1,862 | 1,877 | 1,851 | 1,860 | 9,800 | 1,860 |
| 2021-09-22 | 1,871 | 1,872 | 1,857 | 1,858 | 5,500 | 1,858 |
| 2021-09-21 | 1,859 | 1,880 | 1,859 | 1,872 | 2,000 | 1,872 |
| 2021-09-17 | 1,905 | 1,905 | 1,891 | 1,899 | 1,100 | 1,899 |
| 2021-09-16 | 1,900 | 1,913 | 1,875 | 1,913 | 4,800 | 1,913 |
| 2021-09-15 | 1,875 | 1,915 | 1,875 | 1,893 | 8,300 | 1,893 |
| 2021-09-14 | 1,915 | 1,928 | 1,900 | 1,907 | 5,300 | 1,907 |
| 2021-09-13 | 1,922 | 1,931 | 1,900 | 1,900 | 10,900 | 1,900 |
| 2021-09-10 | 1,919 | 1,934 | 1,905 | 1,921 | 5,600 | 1,921 |
| 2021-09-09 | 1,906 | 1,930 | 1,900 | 1,920 | 5,300 | 1,920 |
| 2021-09-08 | 1,939 | 1,939 | 1,905 | 1,917 | 2,700 | 1,917 |
| 2021-09-07 | 1,850 | 2,060 | 1,845 | 1,939 | 48,000 | 1,939 |
| 2021-09-06 | 1,853 | 1,855 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2021-09-03 | 1,848 | 1,856 | 1,845 | 1,854 | 2,900 | 1,854 |
| 2021-09-02 | 1,850 | 1,850 | 1,846 | 1,848 | 1,800 | 1,848 |
| 2021-09-01 | 1,858 | 1,864 | 1,853 | 1,853 | 6,100 | 1,853 |
| 2021-08-31 | 1,855 | 1,873 | 1,853 | 1,870 | 2,300 | 1,870 |
| 2021-08-30 | 1,857 | 1,860 | 1,850 | 1,855 | 3,900 | 1,855 |
| 2021-08-27 | 1,846 | 1,874 | 1,846 | 1,857 | 10,000 | 1,857 |
| 2021-08-26 | 1,854 | 1,854 | 1,842 | 1,846 | 1,700 | 1,846 |
| 2021-08-25 | 1,842 | 1,854 | 1,841 | 1,854 | 1,500 | 1,854 |
| 2021-08-24 | 1,846 | 1,847 | 1,841 | 1,841 | 6,100 | 1,841 |
| 2021-08-23 | 1,854 | 1,854 | 1,846 | 1,848 | 2,400 | 1,848 |
| 2021-08-20 | 1,853 | 1,865 | 1,852 | 1,860 | 2,400 | 1,860 |
| 2021-08-19 | 1,860 | 1,873 | 1,852 | 1,854 | 5,800 | 1,854 |
| 2021-08-18 | 1,853 | 1,870 | 1,853 | 1,870 | 7,400 | 1,870 |
| 2021-08-17 | 1,901 | 1,902 | 1,858 | 1,858 | 9,000 | 1,858 |
| 2021-08-16 | 1,895 | 1,905 | 1,892 | 1,901 | 4,300 | 1,901 |
| 2021-08-13 | 1,909 | 1,914 | 1,891 | 1,899 | 2,000 | 1,899 |
| 2021-08-12 | 1,889 | 1,912 | 1,886 | 1,893 | 7,900 | 1,893 |
| 2021-08-11 | 1,890 | 1,907 | 1,878 | 1,899 | 7,300 | 1,899 |
| 2021-08-10 | 1,916 | 1,948 | 1,890 | 1,890 | 9,300 | 1,890 |
| 2021-08-06 | 1,930 | 1,956 | 1,912 | 1,956 | 7,000 | 1,956 |
| 2021-08-05 | 1,893 | 1,940 | 1,893 | 1,940 | 14,300 | 1,940 |
| 2021-08-04 | 1,910 | 1,910 | 1,893 | 1,893 | 1,400 | 1,893 |
| 2021-08-03 | 1,924 | 1,924 | 1,890 | 1,904 | 3,300 | 1,904 |
| 2021-08-02 | 1,900 | 1,920 | 1,894 | 1,912 | 4,600 | 1,912 |
| 2021-07-30 | 1,926 | 1,954 | 1,910 | 1,920 | 22,000 | 1,920 |
| 2021-07-29 | 1,935 | 1,945 | 1,922 | 1,945 | 6,000 | 1,945 |
| 2021-07-28 | 1,875 | 1,940 | 1,875 | 1,934 | 19,900 | 1,934 |
| 2021-07-27 | 1,886 | 1,886 | 1,873 | 1,877 | 2,000 | 1,877 |
| 2021-07-26 | 1,901 | 1,902 | 1,886 | 1,887 | 5,900 | 1,887 |
| 2021-07-21 | 1,855 | 1,885 | 1,847 | 1,880 | 11,600 | 1,880 |
| 2021-07-20 | 1,880 | 1,900 | 1,850 | 1,856 | 15,600 | 1,856 |
| 2021-07-19 | 1,911 | 1,915 | 1,868 | 1,899 | 11,500 | 1,899 |
| 2021-07-16 | 1,899 | 1,925 | 1,894 | 1,910 | 13,400 | 1,910 |
| 2021-07-15 | 1,883 | 1,910 | 1,882 | 1,899 | 12,500 | 1,899 |
| 2021-07-14 | 1,877 | 1,900 | 1,877 | 1,888 | 4,300 | 1,888 |
| 2021-07-13 | 1,877 | 1,878 | 1,868 | 1,878 | 2,200 | 1,878 |
| 2021-07-12 | 1,865 | 1,877 | 1,864 | 1,868 | 2,400 | 1,868 |
| 2021-07-09 | 1,855 | 1,866 | 1,851 | 1,861 | 2,200 | 1,861 |
| 2021-07-08 | 1,862 | 1,867 | 1,853 | 1,867 | 1,600 | 1,867 |
| 2021-07-07 | 1,862 | 1,877 | 1,850 | 1,850 | 2,700 | 1,850 |
| 2021-07-06 | 1,855 | 1,873 | 1,855 | 1,862 | 2,500 | 1,862 |
| 2021-07-05 | 1,862 | 1,862 | 1,855 | 1,855 | 800 | 1,855 |
| 2021-07-02 | 1,878 | 1,888 | 1,862 | 1,862 | 6,800 | 1,862 |
| 2021-07-01 | 1,847 | 1,862 | 1,847 | 1,862 | 1,800 | 1,862 |
| 2021-06-30 | 1,858 | 1,864 | 1,843 | 1,846 | 5,700 | 1,846 |
| 2021-06-29 | 1,863 | 1,863 | 1,851 | 1,851 | 2,500 | 1,851 |
| 2021-06-28 | 1,879 | 1,879 | 1,864 | 1,864 | 13,700 | 1,864 |
| 2021-06-25 | 1,888 | 1,900 | 1,860 | 1,879 | 4,200 | 1,879 |
| 2021-06-24 | 1,866 | 1,887 | 1,861 | 1,887 | 1,100 | 1,887 |
| 2021-06-23 | 1,872 | 1,890 | 1,860 | 1,872 | 2,900 | 1,872 |
| 2021-06-22 | 1,855 | 1,889 | 1,855 | 1,863 | 3,800 | 1,863 |
| 2021-06-21 | 1,855 | 1,869 | 1,850 | 1,850 | 7,700 | 1,850 |
| 2021-06-18 | 1,893 | 1,902 | 1,890 | 1,891 | 1,400 | 1,891 |
| 2021-06-17 | 1,917 | 1,918 | 1,892 | 1,905 | 4,400 | 1,905 |
| 2021-06-16 | 1,920 | 1,928 | 1,893 | 1,917 | 7,300 | 1,917 |
| 2021-06-15 | 1,916 | 1,920 | 1,908 | 1,920 | 2,500 | 1,920 |
| 2021-06-14 | 1,916 | 1,919 | 1,910 | 1,910 | 1,600 | 1,910 |
| 2021-06-11 | 1,914 | 1,924 | 1,899 | 1,923 | 4,200 | 1,923 |
| 2021-06-10 | 1,894 | 1,918 | 1,894 | 1,907 | 3,900 | 1,907 |
| 2021-06-09 | 1,892 | 1,903 | 1,892 | 1,903 | 4,700 | 1,903 |
| 2021-06-08 | 1,910 | 1,910 | 1,893 | 1,893 | 1,800 | 1,893 |
| 2021-06-07 | 1,915 | 1,915 | 1,901 | 1,905 | 1,800 | 1,905 |
| 2021-06-04 | 1,898 | 1,925 | 1,883 | 1,915 | 8,300 | 1,915 |
| 2021-06-03 | 1,908 | 1,913 | 1,898 | 1,904 | 5,500 | 1,904 |
| 2021-06-02 | 1,906 | 1,929 | 1,900 | 1,921 | 7,100 | 1,921 |
| 2021-06-01 | 1,916 | 1,916 | 1,895 | 1,908 | 4,400 | 1,908 |
| 2021-05-31 | 1,927 | 1,927 | 1,901 | 1,923 | 3,200 | 1,923 |
| 2021-05-28 | 1,944 | 1,944 | 1,912 | 1,919 | 4,600 | 1,919 |
| 2021-05-27 | 1,926 | 1,938 | 1,920 | 1,938 | 6,200 | 1,938 |
| 2021-05-26 | 1,924 | 1,946 | 1,894 | 1,946 | 8,400 | 1,946 |
| 2021-05-25 | 1,924 | 1,932 | 1,901 | 1,925 | 4,800 | 1,925 |
| 2021-05-24 | 1,900 | 1,915 | 1,900 | 1,911 | 4,400 | 1,911 |
| 2021-05-21 | 1,930 | 1,930 | 1,888 | 1,901 | 9,000 | 1,901 |
| 2021-05-20 | 1,881 | 1,915 | 1,881 | 1,903 | 6,000 | 1,903 |
| 2021-05-19 | 1,856 | 1,894 | 1,855 | 1,881 | 5,500 | 1,881 |
| 2021-05-18 | 1,864 | 1,879 | 1,853 | 1,871 | 3,700 | 1,871 |
| 2021-05-17 | 1,882 | 1,883 | 1,850 | 1,864 | 9,800 | 1,864 |
| 2021-05-14 | 1,840 | 1,900 | 1,840 | 1,854 | 12,100 | 1,854 |
| 2021-05-13 | 1,805 | 1,840 | 1,804 | 1,830 | 21,500 | 1,830 |
| 2021-05-12 | 1,904 | 1,915 | 1,871 | 1,871 | 20,300 | 1,871 |
| 2021-05-11 | 1,990 | 1,990 | 1,930 | 1,942 | 10,900 | 1,942 |
| 2021-05-10 | 2,035 | 2,040 | 1,986 | 1,993 | 14,800 | 1,993 |
| 2021-05-07 | 1,961 | 2,013 | 1,961 | 2,010 | 9,700 | 2,010 |
| 2021-05-06 | 1,969 | 1,974 | 1,954 | 1,961 | 5,300 | 1,961 |
| 2021-04-30 | 1,969 | 1,974 | 1,954 | 1,961 | 5,300 | 1,961 |
| 2021-04-28 | 1,965 | 1,978 | 1,959 | 1,969 | 4,800 | 1,969 |
| 2021-04-27 | 1,998 | 1,999 | 1,978 | 1,978 | 3,000 | 1,978 |
| 2021-04-26 | 2,040 | 2,040 | 2,009 | 2,009 | 8,300 | 2,009 |
| 2021-04-23 | 1,993 | 2,020 | 1,993 | 2,013 | 11,700 | 2,013 |
| 2021-04-22 | 1,989 | 2,020 | 1,980 | 1,990 | 13,200 | 1,990 |
| 2021-04-21 | 2,005 | 2,014 | 1,983 | 1,983 | 5,400 | 1,983 |
| 2021-04-20 | 2,010 | 2,050 | 1,990 | 2,018 | 18,300 | 2,018 |
| 2021-04-19 | 1,979 | 2,024 | 1,979 | 2,005 | 7,400 | 2,005 |
| 2021-04-16 | 1,973 | 1,989 | 1,966 | 1,979 | 7,400 | 1,979 |
| 2021-04-15 | 1,959 | 1,980 | 1,956 | 1,962 | 8,400 | 1,962 |
| 2021-04-14 | 1,985 | 1,985 | 1,964 | 1,964 | 6,400 | 1,964 |
| 2021-04-13 | 1,993 | 1,994 | 1,971 | 1,985 | 8,800 | 1,985 |
| 2021-04-12 | 2,019 | 2,019 | 1,993 | 2,008 | 2,800 | 2,008 |
| 2021-04-09 | 2,016 | 2,020 | 2,003 | 2,006 | 3,700 | 2,006 |
| 2021-04-08 | 2,036 | 2,036 | 2,010 | 2,036 | 6,900 | 2,036 |
| 2021-04-07 | 1,995 | 2,040 | 1,992 | 2,030 | 12,600 | 2,030 |
| 2021-04-06 | 2,000 | 2,029 | 1,983 | 1,987 | 7,600 | 1,987 |
| 2021-04-05 | 1,978 | 2,004 | 1,978 | 2,000 | 12,300 | 2,000 |
| 2021-04-02 | 1,964 | 1,979 | 1,963 | 1,976 | 5,500 | 1,976 |
| 2021-04-01 | 1,966 | 1,981 | 1,965 | 1,973 | 11,700 | 1,973 |
| 2021-03-31 | 1,970 | 1,979 | 1,966 | 1,966 | 3,900 | 1,966 |
| 2021-03-30 | 1,984 | 1,984 | 1,960 | 1,965 | 11,800 | 1,965 |
| 2021-03-29 | 2,010 | 2,010 | 1,974 | 1,981 | 7,500 | 1,981 |
| 2021-03-26 | 2,026 | 2,030 | 2,000 | 2,000 | 5,200 | 2,000 |
| 2021-03-25 | 1,974 | 2,028 | 1,974 | 2,026 | 13,300 | 2,026 |
| 2021-03-24 | 2,000 | 2,000 | 1,960 | 1,972 | 13,900 | 1,972 |
| 2021-03-23 | 2,074 | 2,074 | 2,001 | 2,010 | 18,500 | 2,010 |
| 2021-03-22 | 2,075 | 2,075 | 2,028 | 2,055 | 23,100 | 2,055 |
| 2021-03-19 | 2,100 | 2,100 | 2,022 | 2,075 | 74,800 | 2,075 |
| 2021-03-18 | 1,922 | 1,941 | 1,922 | 1,941 | 2,000 | 1,941 |
| 2021-03-17 | 1,897 | 1,931 | 1,897 | 1,924 | 10,600 | 1,924 |
| 2021-03-16 | 1,917 | 1,924 | 1,901 | 1,901 | 5,300 | 1,901 |
| 2021-03-15 | 1,891 | 1,910 | 1,890 | 1,910 | 8,400 | 1,910 |
| 2021-03-12 | 1,881 | 1,881 | 1,870 | 1,870 | 4,900 | 1,870 |
| 2021-03-11 | 1,885 | 1,885 | 1,862 | 1,868 | 6,400 | 1,868 |
| 2021-03-10 | 1,886 | 1,886 | 1,867 | 1,872 | 4,500 | 1,872 |
| 2021-03-09 | 1,866 | 1,881 | 1,853 | 1,870 | 6,700 | 1,870 |
| 2021-03-08 | 1,841 | 1,886 | 1,841 | 1,886 | 7,900 | 1,886 |
| 2021-03-05 | 1,845 | 1,845 | 1,803 | 1,845 | 11,000 | 1,845 |
| 2021-03-04 | 1,880 | 1,889 | 1,831 | 1,835 | 13,000 | 1,835 |
| 2021-03-03 | 1,880 | 1,880 | 1,864 | 1,880 | 7,400 | 1,880 |
| 2021-03-02 | 1,887 | 1,912 | 1,866 | 1,880 | 33,400 | 1,880 |
| 2021-03-01 | 1,857 | 1,886 | 1,842 | 1,877 | 20,400 | 1,877 |
| 2021-02-26 | 1,860 | 1,880 | 1,840 | 1,857 | 15,100 | 1,857 |
| 2021-02-25 | 1,873 | 1,884 | 1,861 | 1,868 | 18,900 | 1,868 |
| 2021-02-24 | 1,911 | 1,919 | 1,866 | 1,875 | 22,500 | 1,875 |
| 2021-02-22 | 1,926 | 1,957 | 1,913 | 1,913 | 16,900 | 1,913 |
| 2021-02-19 | 1,970 | 1,988 | 1,925 | 1,932 | 21,700 | 1,932 |
| 2021-02-18 | 1,993 | 2,030 | 1,979 | 1,987 | 16,600 | 1,987 |
| 2021-02-17 | 2,001 | 2,001 | 1,957 | 1,978 | 28,700 | 1,978 |
| 2021-02-16 | 2,070 | 2,070 | 2,005 | 2,015 | 38,200 | 2,015 |
| 2021-02-15 | 2,096 | 2,134 | 2,038 | 2,076 | 60,700 | 2,076 |
| 2021-02-12 | 2,279 | 2,279 | 2,231 | 2,242 | 23,700 | 2,242 |
| 2021-02-10 | 2,261 | 2,280 | 2,257 | 2,280 | 11,800 | 2,280 |
| 2021-02-09 | 2,295 | 2,295 | 2,265 | 2,265 | 6,300 | 2,265 |
| 2021-02-08 | 2,253 | 2,298 | 2,253 | 2,287 | 10,700 | 2,287 |
| 2021-02-05 | 2,257 | 2,268 | 2,240 | 2,253 | 9,600 | 2,253 |
| 2021-02-04 | 2,225 | 2,256 | 2,225 | 2,250 | 9,400 | 2,250 |
| 2021-02-03 | 2,246 | 2,248 | 2,227 | 2,240 | 9,700 | 2,240 |
| 2021-02-02 | 2,256 | 2,259 | 2,223 | 2,232 | 7,900 | 2,232 |
| 2021-02-01 | 2,221 | 2,255 | 2,221 | 2,231 | 13,400 | 2,231 |
| 2021-01-29 | 2,308 | 2,330 | 2,266 | 2,267 | 18,500 | 2,267 |
| 2021-01-28 | 2,303 | 2,316 | 2,280 | 2,308 | 12,400 | 2,308 |
| 2021-01-27 | 2,356 | 2,356 | 2,322 | 2,324 | 7,100 | 2,324 |
| 2021-01-26 | 2,360 | 2,374 | 2,326 | 2,337 | 18,200 | 2,337 |
| 2021-01-25 | 2,281 | 2,326 | 2,281 | 2,322 | 10,700 | 2,322 |
| 2021-01-22 | 2,277 | 2,296 | 2,277 | 2,279 | 7,300 | 2,279 |
| 2021-01-21 | 2,280 | 2,339 | 2,273 | 2,280 | 19,000 | 2,280 |
| 2021-01-20 | 2,285 | 2,295 | 2,258 | 2,285 | 17,200 | 2,285 |
| 2021-01-19 | 2,290 | 2,295 | 2,262 | 2,264 | 21,400 | 2,264 |
| 2021-01-18 | 2,270 | 2,301 | 2,257 | 2,285 | 11,100 | 2,285 |
| 2021-01-15 | 2,273 | 2,289 | 2,251 | 2,270 | 13,000 | 2,270 |
| 2021-01-14 | 2,316 | 2,320 | 2,277 | 2,280 | 18,900 | 2,280 |
| 2021-01-13 | 2,344 | 2,344 | 2,314 | 2,316 | 14,300 | 2,316 |
| 2021-01-12 | 2,345 | 2,345 | 2,318 | 2,344 | 12,500 | 2,344 |
| 2021-01-08 | 2,335 | 2,346 | 2,323 | 2,345 | 17,300 | 2,345 |
| 2021-01-07 | 2,357 | 2,357 | 2,314 | 2,323 | 20,700 | 2,323 |
| 2021-01-06 | 2,320 | 2,320 | 2,286 | 2,315 | 24,400 | 2,315 |
| 2021-01-05 | 2,381 | 2,406 | 2,316 | 2,316 | 30,400 | 2,316 |
| 2021-01-04 | 2,345 | 2,444 | 2,345 | 2,382 | 27,900 | 2,382 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
