7984 コクヨ(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 | 1,708 | 1,723 | 1,704 | 1,714 | 81,400 | 1,714 |
| 2021-12-29 | 1,734 | 1,734 | 1,700 | 1,714 | 262,600 | 1,714 |
| 2021-12-28 | 1,742 | 1,759 | 1,723 | 1,757 | 780,600 | 1,757 |
| 2021-12-27 | 1,713 | 1,727 | 1,705 | 1,721 | 390,800 | 1,721 |
| 2021-12-24 | 1,727 | 1,727 | 1,706 | 1,713 | 298,100 | 1,713 |
| 2021-12-23 | 1,717 | 1,726 | 1,713 | 1,722 | 107,500 | 1,722 |
| 2021-12-22 | 1,722 | 1,722 | 1,700 | 1,703 | 155,600 | 1,703 |
| 2021-12-21 | 1,720 | 1,736 | 1,717 | 1,719 | 177,400 | 1,719 |
| 2021-12-20 | 1,739 | 1,746 | 1,697 | 1,698 | 237,200 | 1,698 |
| 2021-12-17 | 1,762 | 1,781 | 1,756 | 1,757 | 243,600 | 1,757 |
| 2021-12-16 | 1,761 | 1,767 | 1,756 | 1,757 | 147,000 | 1,757 |
| 2021-12-15 | 1,742 | 1,765 | 1,742 | 1,754 | 143,000 | 1,754 |
| 2021-12-14 | 1,740 | 1,753 | 1,739 | 1,742 | 126,400 | 1,742 |
| 2021-12-13 | 1,740 | 1,749 | 1,735 | 1,735 | 142,200 | 1,735 |
| 2021-12-10 | 1,729 | 1,742 | 1,722 | 1,730 | 148,000 | 1,730 |
| 2021-12-09 | 1,744 | 1,750 | 1,718 | 1,724 | 214,700 | 1,724 |
| 2021-12-08 | 1,764 | 1,769 | 1,750 | 1,758 | 151,300 | 1,758 |
| 2021-12-07 | 1,728 | 1,760 | 1,712 | 1,753 | 152,700 | 1,753 |
| 2021-12-06 | 1,697 | 1,729 | 1,697 | 1,709 | 149,900 | 1,709 |
| 2021-12-03 | 1,670 | 1,693 | 1,657 | 1,692 | 106,800 | 1,692 |
| 2021-12-02 | 1,660 | 1,685 | 1,657 | 1,657 | 192,200 | 1,657 |
| 2021-12-01 | 1,660 | 1,682 | 1,656 | 1,672 | 188,900 | 1,672 |
| 2021-11-30 | 1,678 | 1,707 | 1,654 | 1,656 | 399,800 | 1,656 |
| 2021-11-29 | 1,715 | 1,716 | 1,663 | 1,665 | 290,700 | 1,665 |
| 2021-11-26 | 1,750 | 1,758 | 1,726 | 1,732 | 156,900 | 1,732 |
| 2021-11-25 | 1,755 | 1,767 | 1,746 | 1,762 | 108,000 | 1,762 |
| 2021-11-24 | 1,780 | 1,785 | 1,753 | 1,755 | 196,200 | 1,755 |
| 2021-11-22 | 1,759 | 1,777 | 1,750 | 1,769 | 147,300 | 1,769 |
| 2021-11-19 | 1,756 | 1,775 | 1,755 | 1,774 | 197,200 | 1,774 |
| 2021-11-18 | 1,756 | 1,781 | 1,756 | 1,772 | 176,900 | 1,772 |
| 2021-11-17 | 1,773 | 1,778 | 1,748 | 1,756 | 166,500 | 1,756 |
| 2021-11-16 | 1,779 | 1,785 | 1,773 | 1,773 | 130,700 | 1,773 |
| 2021-11-15 | 1,780 | 1,784 | 1,760 | 1,762 | 139,000 | 1,762 |
| 2021-11-12 | 1,750 | 1,778 | 1,747 | 1,772 | 180,500 | 1,772 |
| 2021-11-11 | 1,731 | 1,758 | 1,731 | 1,746 | 123,900 | 1,746 |
| 2021-11-10 | 1,726 | 1,741 | 1,713 | 1,727 | 184,500 | 1,727 |
| 2021-11-09 | 1,725 | 1,737 | 1,717 | 1,718 | 168,200 | 1,718 |
| 2021-11-08 | 1,751 | 1,758 | 1,729 | 1,729 | 231,900 | 1,729 |
| 2021-11-05 | 1,747 | 1,767 | 1,747 | 1,762 | 185,200 | 1,762 |
| 2021-11-04 | 1,769 | 1,774 | 1,741 | 1,758 | 365,300 | 1,758 |
| 2021-11-02 | 1,763 | 1,766 | 1,730 | 1,740 | 254,700 | 1,740 |
| 2021-11-01 | 1,750 | 1,759 | 1,740 | 1,756 | 186,400 | 1,756 |
| 2021-10-29 | 1,735 | 1,735 | 1,713 | 1,728 | 201,300 | 1,728 |
| 2021-10-28 | 1,745 | 1,751 | 1,735 | 1,750 | 160,000 | 1,750 |
| 2021-10-27 | 1,747 | 1,763 | 1,723 | 1,754 | 253,100 | 1,754 |
| 2021-10-26 | 1,835 | 1,838 | 1,740 | 1,742 | 680,500 | 1,742 |
| 2021-10-25 | 1,796 | 1,821 | 1,796 | 1,803 | 226,200 | 1,803 |
| 2021-10-22 | 1,790 | 1,812 | 1,782 | 1,797 | 132,100 | 1,797 |
| 2021-10-21 | 1,801 | 1,811 | 1,797 | 1,801 | 125,700 | 1,801 |
| 2021-10-20 | 1,829 | 1,839 | 1,801 | 1,802 | 90,600 | 1,802 |
| 2021-10-19 | 1,822 | 1,827 | 1,810 | 1,815 | 91,800 | 1,815 |
| 2021-10-18 | 1,820 | 1,824 | 1,804 | 1,818 | 121,300 | 1,818 |
| 2021-10-15 | 1,798 | 1,825 | 1,788 | 1,817 | 135,300 | 1,817 |
| 2021-10-14 | 1,782 | 1,782 | 1,764 | 1,771 | 130,800 | 1,771 |
| 2021-10-13 | 1,797 | 1,801 | 1,782 | 1,784 | 144,200 | 1,784 |
| 2021-10-12 | 1,801 | 1,810 | 1,793 | 1,800 | 121,600 | 1,800 |
| 2021-10-11 | 1,817 | 1,820 | 1,794 | 1,820 | 218,500 | 1,820 |
| 2021-10-08 | 1,830 | 1,833 | 1,808 | 1,815 | 126,300 | 1,815 |
| 2021-10-07 | 1,841 | 1,853 | 1,798 | 1,800 | 144,900 | 1,800 |
| 2021-10-06 | 1,815 | 1,863 | 1,815 | 1,838 | 175,000 | 1,838 |
| 2021-10-05 | 1,840 | 1,850 | 1,802 | 1,812 | 190,600 | 1,812 |
| 2021-10-04 | 1,870 | 1,872 | 1,847 | 1,855 | 125,900 | 1,855 |
| 2021-10-01 | 1,870 | 1,883 | 1,839 | 1,846 | 277,600 | 1,846 |
| 2021-09-30 | 1,904 | 1,913 | 1,894 | 1,895 | 204,000 | 1,895 |
| 2021-09-29 | 1,878 | 1,891 | 1,865 | 1,887 | 217,700 | 1,887 |
| 2021-09-28 | 1,940 | 1,944 | 1,883 | 1,906 | 318,800 | 1,906 |
| 2021-09-27 | 1,985 | 1,993 | 1,947 | 1,947 | 193,700 | 1,947 |
| 2021-09-24 | 1,960 | 1,980 | 1,946 | 1,974 | 273,300 | 1,974 |
| 2021-09-22 | 1,999 | 1,999 | 1,942 | 1,943 | 253,400 | 1,943 |
| 2021-09-21 | 2,003 | 2,017 | 1,990 | 2,005 | 191,700 | 2,005 |
| 2021-09-17 | 2,030 | 2,048 | 2,021 | 2,030 | 431,800 | 2,030 |
| 2021-09-16 | 2,025 | 2,044 | 2,016 | 2,033 | 238,400 | 2,033 |
| 2021-09-15 | 2,008 | 2,012 | 1,982 | 1,996 | 353,900 | 1,996 |
| 2021-09-14 | 2,005 | 2,054 | 2,005 | 2,054 | 351,000 | 2,054 |
| 2021-09-13 | 1,940 | 1,990 | 1,932 | 1,990 | 302,800 | 1,990 |
| 2021-09-10 | 1,920 | 1,962 | 1,915 | 1,961 | 314,300 | 1,961 |
| 2021-09-09 | 1,911 | 1,930 | 1,911 | 1,925 | 152,400 | 1,925 |
| 2021-09-08 | 1,928 | 1,936 | 1,900 | 1,923 | 288,000 | 1,923 |
| 2021-09-07 | 1,944 | 1,961 | 1,935 | 1,941 | 239,200 | 1,941 |
| 2021-09-06 | 1,910 | 1,939 | 1,902 | 1,937 | 199,800 | 1,937 |
| 2021-09-03 | 1,902 | 1,919 | 1,890 | 1,908 | 205,900 | 1,908 |
| 2021-09-02 | 1,892 | 1,898 | 1,874 | 1,893 | 172,000 | 1,893 |
| 2021-09-01 | 1,902 | 1,920 | 1,880 | 1,892 | 186,400 | 1,892 |
| 2021-08-31 | 1,914 | 1,957 | 1,912 | 1,925 | 174,000 | 1,925 |
| 2021-08-30 | 1,932 | 1,951 | 1,922 | 1,944 | 90,300 | 1,944 |
| 2021-08-27 | 1,918 | 1,929 | 1,906 | 1,910 | 162,200 | 1,910 |
| 2021-08-26 | 1,915 | 1,927 | 1,907 | 1,919 | 153,400 | 1,919 |
| 2021-08-25 | 1,939 | 1,951 | 1,913 | 1,920 | 152,500 | 1,920 |
| 2021-08-24 | 1,909 | 1,958 | 1,909 | 1,958 | 161,800 | 1,958 |
| 2021-08-23 | 1,912 | 1,941 | 1,912 | 1,926 | 193,300 | 1,926 |
| 2021-08-20 | 1,870 | 1,899 | 1,867 | 1,893 | 239,400 | 1,893 |
| 2021-08-19 | 1,909 | 1,920 | 1,900 | 1,900 | 227,400 | 1,900 |
| 2021-08-18 | 1,889 | 1,906 | 1,879 | 1,902 | 156,900 | 1,902 |
| 2021-08-17 | 1,885 | 1,899 | 1,881 | 1,886 | 120,300 | 1,886 |
| 2021-08-16 | 1,889 | 1,897 | 1,868 | 1,878 | 110,400 | 1,878 |
| 2021-08-13 | 1,913 | 1,920 | 1,893 | 1,899 | 105,200 | 1,899 |
| 2021-08-12 | 1,903 | 1,934 | 1,899 | 1,918 | 229,900 | 1,918 |
| 2021-08-11 | 1,882 | 1,888 | 1,872 | 1,884 | 137,000 | 1,884 |
| 2021-08-10 | 1,868 | 1,895 | 1,866 | 1,874 | 202,800 | 1,874 |
| 2021-08-06 | 1,840 | 1,867 | 1,835 | 1,861 | 154,300 | 1,861 |
| 2021-08-05 | 1,846 | 1,850 | 1,819 | 1,830 | 218,000 | 1,830 |
| 2021-08-04 | 1,892 | 1,900 | 1,850 | 1,873 | 245,500 | 1,873 |
| 2021-08-03 | 1,879 | 1,888 | 1,870 | 1,888 | 243,000 | 1,888 |
| 2021-08-02 | 1,799 | 1,875 | 1,772 | 1,857 | 383,600 | 1,857 |
| 2021-07-30 | 1,755 | 1,803 | 1,755 | 1,770 | 254,400 | 1,770 |
| 2021-07-29 | 1,790 | 1,803 | 1,783 | 1,792 | 104,700 | 1,792 |
| 2021-07-28 | 1,786 | 1,804 | 1,786 | 1,804 | 109,300 | 1,804 |
| 2021-07-27 | 1,788 | 1,812 | 1,782 | 1,806 | 146,000 | 1,806 |
| 2021-07-26 | 1,789 | 1,791 | 1,771 | 1,783 | 117,400 | 1,783 |
| 2021-07-21 | 1,758 | 1,781 | 1,753 | 1,765 | 93,700 | 1,765 |
| 2021-07-20 | 1,750 | 1,756 | 1,738 | 1,745 | 127,800 | 1,745 |
| 2021-07-19 | 1,797 | 1,797 | 1,758 | 1,773 | 164,500 | 1,773 |
| 2021-07-16 | 1,786 | 1,821 | 1,786 | 1,806 | 142,500 | 1,806 |
| 2021-07-15 | 1,835 | 1,835 | 1,793 | 1,794 | 131,700 | 1,794 |
| 2021-07-14 | 1,812 | 1,832 | 1,810 | 1,824 | 112,600 | 1,824 |
| 2021-07-13 | 1,820 | 1,836 | 1,816 | 1,832 | 138,300 | 1,832 |
| 2021-07-12 | 1,800 | 1,817 | 1,797 | 1,807 | 163,600 | 1,807 |
| 2021-07-09 | 1,729 | 1,769 | 1,712 | 1,764 | 308,500 | 1,764 |
| 2021-07-08 | 1,783 | 1,787 | 1,761 | 1,769 | 257,100 | 1,769 |
| 2021-07-07 | 1,775 | 1,802 | 1,771 | 1,786 | 127,200 | 1,786 |
| 2021-07-06 | 1,795 | 1,816 | 1,793 | 1,808 | 118,700 | 1,808 |
| 2021-07-05 | 1,775 | 1,803 | 1,766 | 1,794 | 112,600 | 1,794 |
| 2021-07-02 | 1,747 | 1,784 | 1,742 | 1,780 | 171,600 | 1,780 |
| 2021-07-01 | 1,753 | 1,757 | 1,730 | 1,733 | 154,700 | 1,733 |
| 2021-06-30 | 1,740 | 1,748 | 1,733 | 1,735 | 206,300 | 1,735 |
| 2021-06-29 | 1,733 | 1,737 | 1,712 | 1,718 | 188,100 | 1,718 |
| 2021-06-28 | 1,776 | 1,785 | 1,762 | 1,766 | 260,800 | 1,766 |
| 2021-06-25 | 1,763 | 1,774 | 1,758 | 1,761 | 137,100 | 1,761 |
| 2021-06-24 | 1,760 | 1,780 | 1,758 | 1,762 | 97,300 | 1,762 |
| 2021-06-23 | 1,808 | 1,820 | 1,782 | 1,782 | 140,900 | 1,782 |
| 2021-06-22 | 1,795 | 1,828 | 1,786 | 1,813 | 265,000 | 1,813 |
| 2021-06-21 | 1,755 | 1,766 | 1,744 | 1,750 | 201,300 | 1,750 |
| 2021-06-18 | 1,788 | 1,802 | 1,784 | 1,786 | 210,200 | 1,786 |
| 2021-06-17 | 1,813 | 1,823 | 1,773 | 1,781 | 210,200 | 1,781 |
| 2021-06-16 | 1,827 | 1,839 | 1,811 | 1,836 | 223,900 | 1,836 |
| 2021-06-15 | 1,818 | 1,853 | 1,816 | 1,843 | 333,300 | 1,843 |
| 2021-06-14 | 1,818 | 1,842 | 1,806 | 1,811 | 174,900 | 1,811 |
| 2021-06-11 | 1,814 | 1,842 | 1,794 | 1,818 | 333,500 | 1,818 |
| 2021-06-10 | 1,785 | 1,829 | 1,779 | 1,819 | 240,600 | 1,819 |
| 2021-06-09 | 1,790 | 1,798 | 1,779 | 1,783 | 137,100 | 1,783 |
| 2021-06-08 | 1,750 | 1,780 | 1,750 | 1,774 | 136,100 | 1,774 |
| 2021-06-07 | 1,738 | 1,761 | 1,733 | 1,755 | 122,300 | 1,755 |
| 2021-06-04 | 1,726 | 1,761 | 1,725 | 1,748 | 180,000 | 1,748 |
| 2021-06-03 | 1,697 | 1,722 | 1,696 | 1,720 | 163,600 | 1,720 |
| 2021-06-02 | 1,689 | 1,731 | 1,687 | 1,714 | 181,600 | 1,714 |
| 2021-06-01 | 1,707 | 1,707 | 1,670 | 1,692 | 128,900 | 1,692 |
| 2021-05-31 | 1,742 | 1,742 | 1,690 | 1,695 | 175,900 | 1,695 |
| 2021-05-28 | 1,744 | 1,754 | 1,723 | 1,742 | 233,500 | 1,742 |
| 2021-05-27 | 1,728 | 1,745 | 1,720 | 1,726 | 305,900 | 1,726 |
| 2021-05-26 | 1,746 | 1,757 | 1,723 | 1,729 | 154,800 | 1,729 |
| 2021-05-25 | 1,766 | 1,783 | 1,762 | 1,783 | 167,600 | 1,783 |
| 2021-05-24 | 1,752 | 1,771 | 1,752 | 1,762 | 101,200 | 1,762 |
| 2021-05-21 | 1,771 | 1,780 | 1,758 | 1,763 | 132,900 | 1,763 |
| 2021-05-20 | 1,757 | 1,798 | 1,757 | 1,785 | 186,300 | 1,785 |
| 2021-05-19 | 1,768 | 1,784 | 1,747 | 1,766 | 196,400 | 1,766 |
| 2021-05-18 | 1,751 | 1,773 | 1,750 | 1,764 | 245,800 | 1,764 |
| 2021-05-17 | 1,781 | 1,783 | 1,730 | 1,731 | 218,400 | 1,731 |
| 2021-05-14 | 1,769 | 1,798 | 1,766 | 1,784 | 330,800 | 1,784 |
| 2021-05-13 | 1,754 | 1,769 | 1,704 | 1,736 | 329,200 | 1,736 |
| 2021-05-12 | 1,766 | 1,792 | 1,707 | 1,730 | 385,400 | 1,730 |
| 2021-05-11 | 1,720 | 1,785 | 1,715 | 1,756 | 560,300 | 1,756 |
| 2021-05-10 | 1,698 | 1,721 | 1,696 | 1,702 | 190,100 | 1,702 |
| 2021-05-07 | 1,695 | 1,716 | 1,693 | 1,706 | 207,900 | 1,706 |
| 2021-05-06 | 1,694 | 1,726 | 1,683 | 1,709 | 309,100 | 1,709 |
| 2021-04-30 | 1,685 | 1,701 | 1,673 | 1,688 | 390,500 | 1,688 |
| 2021-04-28 | 1,716 | 1,720 | 1,679 | 1,680 | 262,900 | 1,680 |
| 2021-04-27 | 1,705 | 1,731 | 1,704 | 1,722 | 187,400 | 1,722 |
| 2021-04-26 | 1,730 | 1,733 | 1,710 | 1,717 | 182,800 | 1,717 |
| 2021-04-23 | 1,725 | 1,737 | 1,719 | 1,730 | 147,600 | 1,730 |
| 2021-04-22 | 1,713 | 1,730 | 1,710 | 1,725 | 181,400 | 1,725 |
| 2021-04-21 | 1,698 | 1,705 | 1,684 | 1,696 | 256,100 | 1,696 |
| 2021-04-20 | 1,728 | 1,743 | 1,723 | 1,732 | 198,700 | 1,732 |
| 2021-04-19 | 1,750 | 1,754 | 1,744 | 1,748 | 107,400 | 1,748 |
| 2021-04-16 | 1,745 | 1,756 | 1,736 | 1,752 | 118,600 | 1,752 |
| 2021-04-15 | 1,747 | 1,758 | 1,738 | 1,745 | 110,300 | 1,745 |
| 2021-04-14 | 1,755 | 1,763 | 1,736 | 1,742 | 269,300 | 1,742 |
| 2021-04-13 | 1,765 | 1,783 | 1,765 | 1,778 | 275,100 | 1,778 |
| 2021-04-12 | 1,758 | 1,780 | 1,753 | 1,774 | 310,700 | 1,774 |
| 2021-04-09 | 1,735 | 1,766 | 1,729 | 1,758 | 364,200 | 1,758 |
| 2021-04-08 | 1,756 | 1,756 | 1,730 | 1,734 | 275,100 | 1,734 |
| 2021-04-07 | 1,731 | 1,743 | 1,723 | 1,738 | 180,600 | 1,738 |
| 2021-04-06 | 1,743 | 1,747 | 1,715 | 1,730 | 249,500 | 1,730 |
| 2021-04-05 | 1,740 | 1,747 | 1,723 | 1,743 | 139,700 | 1,743 |
| 2021-04-02 | 1,731 | 1,737 | 1,717 | 1,729 | 189,900 | 1,729 |
| 2021-04-01 | 1,720 | 1,728 | 1,702 | 1,708 | 162,400 | 1,708 |
| 2021-03-31 | 1,720 | 1,739 | 1,707 | 1,714 | 224,600 | 1,714 |
| 2021-03-30 | 1,744 | 1,747 | 1,720 | 1,738 | 212,900 | 1,738 |
| 2021-03-29 | 1,759 | 1,764 | 1,726 | 1,748 | 372,100 | 1,748 |
| 2021-03-26 | 1,744 | 1,753 | 1,733 | 1,744 | 276,100 | 1,744 |
| 2021-03-25 | 1,736 | 1,754 | 1,724 | 1,725 | 233,200 | 1,725 |
| 2021-03-24 | 1,741 | 1,764 | 1,711 | 1,718 | 330,500 | 1,718 |
| 2021-03-23 | 1,780 | 1,793 | 1,734 | 1,736 | 446,800 | 1,736 |
| 2021-03-22 | 1,791 | 1,800 | 1,782 | 1,793 | 395,900 | 1,793 |
| 2021-03-19 | 1,766 | 1,806 | 1,751 | 1,795 | 815,700 | 1,795 |
| 2021-03-18 | 1,719 | 1,733 | 1,706 | 1,732 | 367,200 | 1,732 |
| 2021-03-17 | 1,706 | 1,719 | 1,701 | 1,719 | 361,500 | 1,719 |
| 2021-03-16 | 1,679 | 1,713 | 1,676 | 1,708 | 389,100 | 1,708 |
| 2021-03-15 | 1,647 | 1,684 | 1,642 | 1,684 | 338,500 | 1,684 |
| 2021-03-12 | 1,641 | 1,650 | 1,623 | 1,647 | 517,200 | 1,647 |
| 2021-03-11 | 1,639 | 1,644 | 1,631 | 1,641 | 359,400 | 1,641 |
| 2021-03-10 | 1,623 | 1,642 | 1,609 | 1,641 | 417,000 | 1,641 |
| 2021-03-09 | 1,585 | 1,630 | 1,577 | 1,623 | 515,100 | 1,623 |
| 2021-03-08 | 1,552 | 1,580 | 1,544 | 1,570 | 495,900 | 1,570 |
| 2021-03-05 | 1,536 | 1,553 | 1,527 | 1,553 | 293,100 | 1,553 |
| 2021-03-04 | 1,518 | 1,526 | 1,505 | 1,525 | 311,800 | 1,525 |
| 2021-03-03 | 1,510 | 1,529 | 1,497 | 1,526 | 408,300 | 1,526 |
| 2021-03-02 | 1,522 | 1,522 | 1,490 | 1,510 | 432,200 | 1,510 |
| 2021-03-01 | 1,549 | 1,554 | 1,518 | 1,530 | 531,600 | 1,530 |
| 2021-02-26 | 1,517 | 1,532 | 1,508 | 1,520 | 527,800 | 1,520 |
| 2021-02-25 | 1,478 | 1,532 | 1,473 | 1,529 | 576,100 | 1,529 |
| 2021-02-24 | 1,538 | 1,541 | 1,467 | 1,470 | 787,400 | 1,470 |
| 2021-02-22 | 1,441 | 1,443 | 1,420 | 1,423 | 180,400 | 1,423 |
| 2021-02-19 | 1,440 | 1,440 | 1,411 | 1,411 | 173,500 | 1,411 |
| 2021-02-18 | 1,478 | 1,478 | 1,442 | 1,443 | 316,500 | 1,443 |
| 2021-02-17 | 1,467 | 1,480 | 1,462 | 1,467 | 317,200 | 1,467 |
| 2021-02-16 | 1,505 | 1,508 | 1,461 | 1,466 | 371,400 | 1,466 |
| 2021-02-15 | 1,469 | 1,520 | 1,453 | 1,519 | 426,700 | 1,519 |
| 2021-02-12 | 1,439 | 1,467 | 1,432 | 1,460 | 392,700 | 1,460 |
| 2021-02-10 | 1,441 | 1,455 | 1,434 | 1,453 | 219,100 | 1,453 |
| 2021-02-09 | 1,447 | 1,458 | 1,443 | 1,454 | 227,600 | 1,454 |
| 2021-02-08 | 1,434 | 1,455 | 1,432 | 1,453 | 317,700 | 1,453 |
| 2021-02-05 | 1,439 | 1,440 | 1,421 | 1,426 | 248,200 | 1,426 |
| 2021-02-04 | 1,392 | 1,431 | 1,392 | 1,429 | 215,200 | 1,429 |
| 2021-02-03 | 1,395 | 1,406 | 1,388 | 1,405 | 195,600 | 1,405 |
| 2021-02-02 | 1,376 | 1,395 | 1,364 | 1,377 | 330,000 | 1,377 |
| 2021-02-01 | 1,350 | 1,385 | 1,350 | 1,375 | 232,500 | 1,375 |
| 2021-01-29 | 1,367 | 1,383 | 1,359 | 1,363 | 185,400 | 1,363 |
| 2021-01-28 | 1,349 | 1,380 | 1,345 | 1,367 | 307,400 | 1,367 |
| 2021-01-27 | 1,364 | 1,375 | 1,359 | 1,370 | 177,000 | 1,370 |
| 2021-01-26 | 1,347 | 1,352 | 1,341 | 1,344 | 139,000 | 1,344 |
| 2021-01-25 | 1,335 | 1,349 | 1,332 | 1,343 | 129,300 | 1,343 |
| 2021-01-22 | 1,345 | 1,347 | 1,332 | 1,337 | 154,800 | 1,337 |
| 2021-01-21 | 1,364 | 1,374 | 1,353 | 1,354 | 184,700 | 1,354 |
| 2021-01-20 | 1,378 | 1,382 | 1,352 | 1,355 | 193,800 | 1,355 |
| 2021-01-19 | 1,408 | 1,417 | 1,382 | 1,382 | 123,700 | 1,382 |
| 2021-01-18 | 1,400 | 1,422 | 1,394 | 1,395 | 86,200 | 1,395 |
| 2021-01-15 | 1,419 | 1,424 | 1,408 | 1,408 | 152,100 | 1,408 |
| 2021-01-14 | 1,418 | 1,437 | 1,416 | 1,429 | 141,900 | 1,429 |
| 2021-01-13 | 1,425 | 1,440 | 1,422 | 1,437 | 212,100 | 1,437 |
| 2021-01-12 | 1,416 | 1,434 | 1,413 | 1,434 | 183,300 | 1,434 |
| 2021-01-08 | 1,426 | 1,436 | 1,400 | 1,435 | 225,900 | 1,435 |
| 2021-01-07 | 1,430 | 1,442 | 1,412 | 1,415 | 267,000 | 1,415 |
| 2021-01-06 | 1,383 | 1,418 | 1,382 | 1,415 | 240,500 | 1,415 |
| 2021-01-05 | 1,363 | 1,388 | 1,355 | 1,383 | 361,100 | 1,383 |
| 2021-01-04 | 1,408 | 1,408 | 1,351 | 1,356 | 258,300 | 1,356 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
