7976 三菱鉛筆(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 | 1,208 | 1,216 | 1,206 | 1,211 | 40,300 | 1,211 |
| 2021-12-29 | 1,212 | 1,221 | 1,206 | 1,216 | 78,600 | 1,216 |
| 2021-12-28 | 1,221 | 1,235 | 1,213 | 1,232 | 99,900 | 1,232 |
| 2021-12-27 | 1,216 | 1,217 | 1,206 | 1,206 | 48,400 | 1,206 |
| 2021-12-24 | 1,226 | 1,227 | 1,213 | 1,216 | 41,500 | 1,216 |
| 2021-12-23 | 1,228 | 1,228 | 1,214 | 1,224 | 53,000 | 1,224 |
| 2021-12-22 | 1,233 | 1,235 | 1,218 | 1,218 | 68,900 | 1,218 |
| 2021-12-21 | 1,228 | 1,246 | 1,217 | 1,228 | 84,400 | 1,228 |
| 2021-12-20 | 1,243 | 1,243 | 1,204 | 1,208 | 112,900 | 1,208 |
| 2021-12-17 | 1,259 | 1,267 | 1,243 | 1,255 | 99,000 | 1,255 |
| 2021-12-16 | 1,260 | 1,265 | 1,252 | 1,259 | 70,400 | 1,259 |
| 2021-12-15 | 1,244 | 1,260 | 1,239 | 1,248 | 68,300 | 1,248 |
| 2021-12-14 | 1,239 | 1,254 | 1,238 | 1,247 | 95,200 | 1,247 |
| 2021-12-13 | 1,244 | 1,246 | 1,233 | 1,235 | 57,800 | 1,235 |
| 2021-12-10 | 1,250 | 1,255 | 1,232 | 1,240 | 80,500 | 1,240 |
| 2021-12-09 | 1,255 | 1,269 | 1,247 | 1,254 | 72,200 | 1,254 |
| 2021-12-08 | 1,267 | 1,273 | 1,255 | 1,255 | 72,800 | 1,255 |
| 2021-12-07 | 1,230 | 1,266 | 1,222 | 1,265 | 105,200 | 1,265 |
| 2021-12-06 | 1,222 | 1,235 | 1,217 | 1,222 | 82,500 | 1,222 |
| 2021-12-03 | 1,205 | 1,222 | 1,204 | 1,222 | 107,700 | 1,222 |
| 2021-12-02 | 1,188 | 1,222 | 1,188 | 1,202 | 106,000 | 1,202 |
| 2021-12-01 | 1,205 | 1,206 | 1,170 | 1,193 | 110,600 | 1,193 |
| 2021-11-30 | 1,205 | 1,223 | 1,197 | 1,213 | 273,000 | 1,213 |
| 2021-11-29 | 1,198 | 1,202 | 1,173 | 1,183 | 184,100 | 1,183 |
| 2021-11-26 | 1,220 | 1,233 | 1,206 | 1,216 | 239,000 | 1,216 |
| 2021-11-25 | 1,192 | 1,202 | 1,189 | 1,202 | 78,900 | 1,202 |
| 2021-11-24 | 1,219 | 1,219 | 1,191 | 1,193 | 70,400 | 1,193 |
| 2021-11-22 | 1,180 | 1,211 | 1,179 | 1,208 | 163,500 | 1,208 |
| 2021-11-19 | 1,201 | 1,211 | 1,172 | 1,184 | 238,600 | 1,184 |
| 2021-11-18 | 1,217 | 1,228 | 1,207 | 1,217 | 64,700 | 1,217 |
| 2021-11-17 | 1,260 | 1,260 | 1,216 | 1,216 | 77,700 | 1,216 |
| 2021-11-16 | 1,280 | 1,285 | 1,257 | 1,260 | 56,400 | 1,260 |
| 2021-11-15 | 1,299 | 1,304 | 1,279 | 1,280 | 47,800 | 1,280 |
| 2021-11-12 | 1,268 | 1,301 | 1,268 | 1,299 | 56,600 | 1,299 |
| 2021-11-11 | 1,276 | 1,276 | 1,262 | 1,265 | 29,600 | 1,265 |
| 2021-11-10 | 1,273 | 1,277 | 1,262 | 1,272 | 29,400 | 1,272 |
| 2021-11-09 | 1,285 | 1,289 | 1,269 | 1,273 | 61,300 | 1,273 |
| 2021-11-08 | 1,325 | 1,325 | 1,285 | 1,285 | 52,800 | 1,285 |
| 2021-11-05 | 1,330 | 1,343 | 1,300 | 1,313 | 68,400 | 1,313 |
| 2021-11-04 | 1,359 | 1,359 | 1,324 | 1,330 | 158,300 | 1,330 |
| 2021-11-02 | 1,372 | 1,379 | 1,347 | 1,350 | 43,900 | 1,350 |
| 2021-11-01 | 1,382 | 1,384 | 1,369 | 1,384 | 42,900 | 1,384 |
| 2021-10-29 | 1,365 | 1,380 | 1,349 | 1,364 | 72,500 | 1,364 |
| 2021-10-28 | 1,370 | 1,385 | 1,357 | 1,367 | 65,900 | 1,367 |
| 2021-10-27 | 1,372 | 1,385 | 1,372 | 1,375 | 26,600 | 1,375 |
| 2021-10-26 | 1,373 | 1,396 | 1,370 | 1,377 | 33,100 | 1,377 |
| 2021-10-25 | 1,372 | 1,389 | 1,369 | 1,373 | 33,800 | 1,373 |
| 2021-10-22 | 1,383 | 1,400 | 1,381 | 1,382 | 33,000 | 1,382 |
| 2021-10-21 | 1,391 | 1,401 | 1,385 | 1,394 | 39,300 | 1,394 |
| 2021-10-20 | 1,409 | 1,411 | 1,390 | 1,391 | 28,500 | 1,391 |
| 2021-10-19 | 1,393 | 1,407 | 1,387 | 1,397 | 26,800 | 1,397 |
| 2021-10-18 | 1,411 | 1,411 | 1,383 | 1,394 | 29,500 | 1,394 |
| 2021-10-15 | 1,360 | 1,397 | 1,360 | 1,392 | 51,900 | 1,392 |
| 2021-10-14 | 1,355 | 1,362 | 1,346 | 1,356 | 48,400 | 1,356 |
| 2021-10-13 | 1,365 | 1,373 | 1,353 | 1,362 | 50,700 | 1,362 |
| 2021-10-12 | 1,400 | 1,400 | 1,364 | 1,365 | 57,800 | 1,365 |
| 2021-10-11 | 1,398 | 1,414 | 1,397 | 1,407 | 24,800 | 1,407 |
| 2021-10-08 | 1,382 | 1,407 | 1,382 | 1,394 | 52,200 | 1,394 |
| 2021-10-07 | 1,391 | 1,395 | 1,359 | 1,359 | 49,400 | 1,359 |
| 2021-10-06 | 1,390 | 1,413 | 1,380 | 1,391 | 45,900 | 1,391 |
| 2021-10-05 | 1,413 | 1,416 | 1,371 | 1,375 | 64,800 | 1,375 |
| 2021-10-04 | 1,428 | 1,441 | 1,421 | 1,432 | 50,700 | 1,432 |
| 2021-10-01 | 1,426 | 1,426 | 1,401 | 1,404 | 68,800 | 1,404 |
| 2021-09-30 | 1,441 | 1,470 | 1,436 | 1,442 | 54,100 | 1,442 |
| 2021-09-29 | 1,460 | 1,460 | 1,427 | 1,447 | 78,900 | 1,447 |
| 2021-09-28 | 1,481 | 1,485 | 1,454 | 1,479 | 50,100 | 1,479 |
| 2021-09-27 | 1,535 | 1,535 | 1,492 | 1,496 | 47,100 | 1,496 |
| 2021-09-24 | 1,513 | 1,542 | 1,502 | 1,533 | 68,700 | 1,533 |
| 2021-09-22 | 1,504 | 1,505 | 1,473 | 1,473 | 40,700 | 1,473 |
| 2021-09-21 | 1,528 | 1,528 | 1,502 | 1,508 | 41,600 | 1,508 |
| 2021-09-17 | 1,557 | 1,562 | 1,527 | 1,561 | 63,200 | 1,561 |
| 2021-09-16 | 1,538 | 1,556 | 1,516 | 1,556 | 43,500 | 1,556 |
| 2021-09-15 | 1,559 | 1,564 | 1,520 | 1,538 | 81,000 | 1,538 |
| 2021-09-14 | 1,539 | 1,560 | 1,522 | 1,560 | 56,300 | 1,560 |
| 2021-09-13 | 1,483 | 1,535 | 1,483 | 1,535 | 43,500 | 1,535 |
| 2021-09-10 | 1,462 | 1,511 | 1,462 | 1,511 | 68,100 | 1,511 |
| 2021-09-09 | 1,490 | 1,498 | 1,468 | 1,478 | 38,000 | 1,478 |
| 2021-09-08 | 1,472 | 1,510 | 1,470 | 1,510 | 64,600 | 1,510 |
| 2021-09-07 | 1,475 | 1,478 | 1,468 | 1,477 | 51,500 | 1,477 |
| 2021-09-06 | 1,461 | 1,476 | 1,461 | 1,475 | 33,700 | 1,475 |
| 2021-09-03 | 1,463 | 1,474 | 1,463 | 1,473 | 45,600 | 1,473 |
| 2021-09-02 | 1,455 | 1,464 | 1,446 | 1,464 | 19,200 | 1,464 |
| 2021-09-01 | 1,458 | 1,470 | 1,447 | 1,459 | 20,400 | 1,459 |
| 2021-08-31 | 1,457 | 1,479 | 1,455 | 1,457 | 42,400 | 1,457 |
| 2021-08-30 | 1,450 | 1,473 | 1,446 | 1,472 | 33,900 | 1,472 |
| 2021-08-27 | 1,444 | 1,444 | 1,428 | 1,441 | 20,500 | 1,441 |
| 2021-08-26 | 1,452 | 1,457 | 1,438 | 1,447 | 29,600 | 1,447 |
| 2021-08-25 | 1,463 | 1,468 | 1,439 | 1,446 | 16,100 | 1,446 |
| 2021-08-24 | 1,455 | 1,469 | 1,449 | 1,463 | 25,400 | 1,463 |
| 2021-08-23 | 1,427 | 1,468 | 1,427 | 1,455 | 35,700 | 1,455 |
| 2021-08-20 | 1,437 | 1,447 | 1,411 | 1,411 | 28,800 | 1,411 |
| 2021-08-19 | 1,467 | 1,469 | 1,437 | 1,437 | 26,000 | 1,437 |
| 2021-08-18 | 1,434 | 1,473 | 1,434 | 1,471 | 35,800 | 1,471 |
| 2021-08-17 | 1,418 | 1,440 | 1,418 | 1,430 | 19,300 | 1,430 |
| 2021-08-16 | 1,439 | 1,439 | 1,405 | 1,409 | 41,600 | 1,409 |
| 2021-08-13 | 1,440 | 1,458 | 1,433 | 1,458 | 14,500 | 1,458 |
| 2021-08-12 | 1,450 | 1,450 | 1,425 | 1,433 | 12,900 | 1,433 |
| 2021-08-11 | 1,430 | 1,446 | 1,424 | 1,444 | 22,500 | 1,444 |
| 2021-08-10 | 1,417 | 1,432 | 1,413 | 1,419 | 22,400 | 1,419 |
| 2021-08-06 | 1,407 | 1,419 | 1,407 | 1,417 | 11,100 | 1,417 |
| 2021-08-05 | 1,408 | 1,408 | 1,391 | 1,401 | 29,600 | 1,401 |
| 2021-08-04 | 1,448 | 1,451 | 1,409 | 1,415 | 31,900 | 1,415 |
| 2021-08-03 | 1,456 | 1,473 | 1,444 | 1,448 | 33,100 | 1,448 |
| 2021-08-02 | 1,420 | 1,471 | 1,420 | 1,464 | 52,600 | 1,464 |
| 2021-07-30 | 1,455 | 1,485 | 1,399 | 1,407 | 50,500 | 1,407 |
| 2021-07-29 | 1,425 | 1,445 | 1,424 | 1,425 | 24,800 | 1,425 |
| 2021-07-28 | 1,447 | 1,455 | 1,421 | 1,423 | 12,400 | 1,423 |
| 2021-07-27 | 1,445 | 1,464 | 1,434 | 1,462 | 31,600 | 1,462 |
| 2021-07-26 | 1,447 | 1,447 | 1,427 | 1,434 | 28,700 | 1,434 |
| 2021-07-21 | 1,424 | 1,444 | 1,417 | 1,417 | 34,100 | 1,417 |
| 2021-07-20 | 1,392 | 1,425 | 1,392 | 1,408 | 51,700 | 1,408 |
| 2021-07-19 | 1,392 | 1,400 | 1,384 | 1,392 | 50,500 | 1,392 |
| 2021-07-16 | 1,406 | 1,423 | 1,398 | 1,401 | 54,100 | 1,401 |
| 2021-07-15 | 1,451 | 1,456 | 1,422 | 1,426 | 41,500 | 1,426 |
| 2021-07-14 | 1,477 | 1,488 | 1,470 | 1,471 | 21,200 | 1,471 |
| 2021-07-13 | 1,470 | 1,493 | 1,458 | 1,490 | 44,900 | 1,490 |
| 2021-07-12 | 1,444 | 1,476 | 1,438 | 1,461 | 58,100 | 1,461 |
| 2021-07-09 | 1,396 | 1,406 | 1,368 | 1,384 | 67,900 | 1,384 |
| 2021-07-08 | 1,454 | 1,458 | 1,425 | 1,425 | 38,300 | 1,425 |
| 2021-07-07 | 1,437 | 1,467 | 1,437 | 1,454 | 17,800 | 1,454 |
| 2021-07-06 | 1,464 | 1,470 | 1,455 | 1,467 | 12,800 | 1,467 |
| 2021-07-05 | 1,445 | 1,467 | 1,440 | 1,462 | 27,900 | 1,462 |
| 2021-07-02 | 1,442 | 1,463 | 1,442 | 1,454 | 51,900 | 1,454 |
| 2021-07-01 | 1,438 | 1,454 | 1,430 | 1,435 | 33,000 | 1,435 |
| 2021-06-30 | 1,426 | 1,451 | 1,426 | 1,438 | 33,200 | 1,438 |
| 2021-06-29 | 1,441 | 1,442 | 1,413 | 1,417 | 40,800 | 1,417 |
| 2021-06-28 | 1,454 | 1,477 | 1,454 | 1,469 | 45,100 | 1,469 |
| 2021-06-25 | 1,457 | 1,463 | 1,451 | 1,454 | 42,400 | 1,454 |
| 2021-06-24 | 1,451 | 1,460 | 1,443 | 1,456 | 28,000 | 1,456 |
| 2021-06-23 | 1,449 | 1,474 | 1,448 | 1,459 | 37,600 | 1,459 |
| 2021-06-22 | 1,440 | 1,450 | 1,434 | 1,448 | 66,400 | 1,448 |
| 2021-06-21 | 1,416 | 1,425 | 1,407 | 1,414 | 57,900 | 1,414 |
| 2021-06-18 | 1,446 | 1,452 | 1,429 | 1,437 | 69,300 | 1,437 |
| 2021-06-17 | 1,423 | 1,446 | 1,423 | 1,441 | 41,200 | 1,441 |
| 2021-06-16 | 1,421 | 1,432 | 1,417 | 1,429 | 48,600 | 1,429 |
| 2021-06-15 | 1,432 | 1,437 | 1,419 | 1,424 | 55,300 | 1,424 |
| 2021-06-14 | 1,427 | 1,439 | 1,423 | 1,437 | 36,300 | 1,437 |
| 2021-06-11 | 1,430 | 1,435 | 1,418 | 1,425 | 63,500 | 1,425 |
| 2021-06-10 | 1,423 | 1,440 | 1,416 | 1,433 | 51,100 | 1,433 |
| 2021-06-09 | 1,445 | 1,455 | 1,433 | 1,433 | 28,700 | 1,433 |
| 2021-06-08 | 1,440 | 1,452 | 1,440 | 1,443 | 33,500 | 1,443 |
| 2021-06-07 | 1,451 | 1,459 | 1,440 | 1,440 | 33,800 | 1,440 |
| 2021-06-04 | 1,450 | 1,453 | 1,438 | 1,447 | 39,700 | 1,447 |
| 2021-06-03 | 1,455 | 1,476 | 1,445 | 1,456 | 32,600 | 1,456 |
| 2021-06-02 | 1,443 | 1,460 | 1,430 | 1,455 | 47,400 | 1,455 |
| 2021-06-01 | 1,442 | 1,461 | 1,421 | 1,446 | 40,500 | 1,446 |
| 2021-05-31 | 1,500 | 1,500 | 1,437 | 1,437 | 66,700 | 1,437 |
| 2021-05-28 | 1,472 | 1,508 | 1,469 | 1,507 | 44,700 | 1,507 |
| 2021-05-27 | 1,473 | 1,486 | 1,441 | 1,456 | 67,400 | 1,456 |
| 2021-05-26 | 1,497 | 1,501 | 1,475 | 1,482 | 30,800 | 1,482 |
| 2021-05-25 | 1,514 | 1,514 | 1,495 | 1,509 | 19,400 | 1,509 |
| 2021-05-24 | 1,488 | 1,513 | 1,484 | 1,505 | 24,300 | 1,505 |
| 2021-05-21 | 1,484 | 1,515 | 1,481 | 1,495 | 36,600 | 1,495 |
| 2021-05-20 | 1,464 | 1,495 | 1,462 | 1,483 | 25,100 | 1,483 |
| 2021-05-19 | 1,462 | 1,485 | 1,455 | 1,472 | 33,400 | 1,472 |
| 2021-05-18 | 1,481 | 1,482 | 1,465 | 1,478 | 28,000 | 1,478 |
| 2021-05-17 | 1,483 | 1,486 | 1,465 | 1,473 | 29,000 | 1,473 |
| 2021-05-14 | 1,435 | 1,488 | 1,435 | 1,470 | 43,500 | 1,470 |
| 2021-05-13 | 1,417 | 1,445 | 1,411 | 1,413 | 32,800 | 1,413 |
| 2021-05-12 | 1,443 | 1,450 | 1,417 | 1,426 | 34,300 | 1,426 |
| 2021-05-11 | 1,490 | 1,494 | 1,445 | 1,449 | 45,800 | 1,449 |
| 2021-05-10 | 1,472 | 1,487 | 1,471 | 1,487 | 22,100 | 1,487 |
| 2021-05-07 | 1,468 | 1,482 | 1,463 | 1,472 | 29,200 | 1,472 |
| 2021-05-06 | 1,449 | 1,482 | 1,437 | 1,460 | 44,800 | 1,460 |
| 2021-04-30 | 1,463 | 1,480 | 1,447 | 1,449 | 63,100 | 1,449 |
| 2021-04-28 | 1,495 | 1,499 | 1,460 | 1,477 | 54,900 | 1,477 |
| 2021-04-27 | 1,512 | 1,517 | 1,491 | 1,495 | 58,200 | 1,495 |
| 2021-04-26 | 1,605 | 1,610 | 1,526 | 1,540 | 89,300 | 1,540 |
| 2021-04-23 | 1,550 | 1,587 | 1,541 | 1,565 | 67,300 | 1,565 |
| 2021-04-22 | 1,564 | 1,575 | 1,533 | 1,540 | 53,400 | 1,540 |
| 2021-04-21 | 1,581 | 1,581 | 1,537 | 1,564 | 53,400 | 1,564 |
| 2021-04-20 | 1,608 | 1,617 | 1,577 | 1,585 | 53,500 | 1,585 |
| 2021-04-19 | 1,642 | 1,652 | 1,619 | 1,641 | 42,800 | 1,641 |
| 2021-04-16 | 1,622 | 1,655 | 1,617 | 1,649 | 39,600 | 1,649 |
| 2021-04-15 | 1,630 | 1,637 | 1,604 | 1,625 | 53,300 | 1,625 |
| 2021-04-14 | 1,590 | 1,627 | 1,571 | 1,623 | 47,400 | 1,623 |
| 2021-04-13 | 1,578 | 1,599 | 1,576 | 1,590 | 37,200 | 1,590 |
| 2021-04-12 | 1,555 | 1,572 | 1,539 | 1,562 | 35,800 | 1,562 |
| 2021-04-09 | 1,545 | 1,567 | 1,533 | 1,556 | 38,900 | 1,556 |
| 2021-04-08 | 1,577 | 1,578 | 1,521 | 1,541 | 57,100 | 1,541 |
| 2021-04-07 | 1,556 | 1,603 | 1,546 | 1,603 | 47,500 | 1,603 |
| 2021-04-06 | 1,600 | 1,610 | 1,540 | 1,554 | 43,200 | 1,554 |
| 2021-04-05 | 1,585 | 1,603 | 1,569 | 1,600 | 38,600 | 1,600 |
| 2021-04-02 | 1,585 | 1,585 | 1,555 | 1,580 | 38,100 | 1,580 |
| 2021-04-01 | 1,587 | 1,609 | 1,573 | 1,575 | 43,600 | 1,575 |
| 2021-03-31 | 1,598 | 1,623 | 1,580 | 1,598 | 46,000 | 1,598 |
| 2021-03-30 | 1,646 | 1,646 | 1,604 | 1,635 | 69,900 | 1,635 |
| 2021-03-29 | 1,653 | 1,669 | 1,613 | 1,648 | 73,300 | 1,648 |
| 2021-03-26 | 1,667 | 1,667 | 1,624 | 1,639 | 50,800 | 1,639 |
| 2021-03-25 | 1,602 | 1,660 | 1,602 | 1,656 | 49,900 | 1,656 |
| 2021-03-24 | 1,616 | 1,619 | 1,575 | 1,595 | 37,500 | 1,595 |
| 2021-03-23 | 1,691 | 1,691 | 1,629 | 1,632 | 48,400 | 1,632 |
| 2021-03-22 | 1,660 | 1,721 | 1,635 | 1,703 | 104,900 | 1,703 |
| 2021-03-19 | 1,700 | 1,720 | 1,661 | 1,697 | 195,700 | 1,697 |
| 2021-03-18 | 1,648 | 1,687 | 1,630 | 1,679 | 84,600 | 1,679 |
| 2021-03-17 | 1,637 | 1,674 | 1,626 | 1,664 | 75,600 | 1,664 |
| 2021-03-16 | 1,550 | 1,651 | 1,536 | 1,651 | 97,900 | 1,651 |
| 2021-03-15 | 1,527 | 1,551 | 1,510 | 1,550 | 76,800 | 1,550 |
| 2021-03-12 | 1,520 | 1,530 | 1,476 | 1,525 | 82,200 | 1,525 |
| 2021-03-11 | 1,490 | 1,559 | 1,490 | 1,552 | 92,500 | 1,552 |
| 2021-03-10 | 1,530 | 1,530 | 1,483 | 1,501 | 47,100 | 1,501 |
| 2021-03-09 | 1,500 | 1,536 | 1,482 | 1,532 | 73,200 | 1,532 |
| 2021-03-08 | 1,516 | 1,516 | 1,469 | 1,485 | 43,600 | 1,485 |
| 2021-03-05 | 1,475 | 1,507 | 1,454 | 1,495 | 79,300 | 1,495 |
| 2021-03-04 | 1,452 | 1,477 | 1,437 | 1,468 | 48,500 | 1,468 |
| 2021-03-03 | 1,407 | 1,461 | 1,400 | 1,459 | 60,500 | 1,459 |
| 2021-03-02 | 1,443 | 1,443 | 1,385 | 1,403 | 44,600 | 1,403 |
| 2021-03-01 | 1,369 | 1,438 | 1,369 | 1,435 | 82,000 | 1,435 |
| 2021-02-26 | 1,405 | 1,415 | 1,347 | 1,347 | 81,600 | 1,347 |
| 2021-02-25 | 1,371 | 1,418 | 1,359 | 1,410 | 68,100 | 1,410 |
| 2021-02-24 | 1,390 | 1,393 | 1,354 | 1,359 | 68,200 | 1,359 |
| 2021-02-22 | 1,429 | 1,429 | 1,400 | 1,400 | 39,000 | 1,400 |
| 2021-02-19 | 1,417 | 1,441 | 1,409 | 1,420 | 38,100 | 1,420 |
| 2021-02-18 | 1,436 | 1,436 | 1,407 | 1,412 | 27,000 | 1,412 |
| 2021-02-17 | 1,445 | 1,449 | 1,433 | 1,436 | 24,600 | 1,436 |
| 2021-02-16 | 1,425 | 1,447 | 1,423 | 1,447 | 36,600 | 1,447 |
| 2021-02-15 | 1,429 | 1,431 | 1,408 | 1,422 | 49,300 | 1,422 |
| 2021-02-12 | 1,445 | 1,445 | 1,413 | 1,418 | 39,100 | 1,418 |
| 2021-02-10 | 1,419 | 1,450 | 1,401 | 1,443 | 40,100 | 1,443 |
| 2021-02-09 | 1,435 | 1,435 | 1,390 | 1,403 | 32,900 | 1,403 |
| 2021-02-08 | 1,404 | 1,431 | 1,400 | 1,429 | 52,600 | 1,429 |
| 2021-02-05 | 1,378 | 1,405 | 1,371 | 1,402 | 41,000 | 1,402 |
| 2021-02-04 | 1,350 | 1,371 | 1,339 | 1,370 | 26,500 | 1,370 |
| 2021-02-03 | 1,337 | 1,372 | 1,337 | 1,356 | 62,600 | 1,356 |
| 2021-02-02 | 1,332 | 1,349 | 1,320 | 1,337 | 46,100 | 1,337 |
| 2021-02-01 | 1,328 | 1,349 | 1,322 | 1,324 | 35,300 | 1,324 |
| 2021-01-29 | 1,365 | 1,377 | 1,327 | 1,328 | 55,200 | 1,328 |
| 2021-01-28 | 1,313 | 1,351 | 1,308 | 1,348 | 77,800 | 1,348 |
| 2021-01-27 | 1,330 | 1,330 | 1,314 | 1,330 | 23,000 | 1,330 |
| 2021-01-26 | 1,312 | 1,320 | 1,302 | 1,309 | 36,300 | 1,309 |
| 2021-01-25 | 1,315 | 1,334 | 1,300 | 1,306 | 30,500 | 1,306 |
| 2021-01-22 | 1,310 | 1,322 | 1,300 | 1,312 | 35,500 | 1,312 |
| 2021-01-21 | 1,315 | 1,334 | 1,311 | 1,324 | 60,700 | 1,324 |
| 2021-01-20 | 1,287 | 1,316 | 1,285 | 1,315 | 64,000 | 1,315 |
| 2021-01-19 | 1,308 | 1,308 | 1,290 | 1,292 | 48,800 | 1,292 |
| 2021-01-18 | 1,310 | 1,314 | 1,298 | 1,306 | 40,600 | 1,306 |
| 2021-01-15 | 1,335 | 1,335 | 1,310 | 1,314 | 79,200 | 1,314 |
| 2021-01-14 | 1,337 | 1,340 | 1,322 | 1,339 | 67,600 | 1,339 |
| 2021-01-13 | 1,338 | 1,343 | 1,325 | 1,343 | 63,400 | 1,343 |
| 2021-01-12 | 1,362 | 1,362 | 1,340 | 1,354 | 50,900 | 1,354 |
| 2021-01-08 | 1,377 | 1,391 | 1,349 | 1,376 | 54,300 | 1,376 |
| 2021-01-07 | 1,374 | 1,399 | 1,363 | 1,379 | 49,400 | 1,379 |
| 2021-01-06 | 1,325 | 1,356 | 1,321 | 1,351 | 34,500 | 1,351 |
| 2021-01-05 | 1,317 | 1,331 | 1,294 | 1,323 | 46,900 | 1,323 |
| 2021-01-04 | 1,376 | 1,376 | 1,322 | 1,337 | 56,000 | 1,337 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
