8014 蝶理(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 | 1,818 | 1,837 | 1,815 | 1,827 | 10,900 | 1,827 |
| 2021-12-29 | 1,808 | 1,826 | 1,806 | 1,826 | 18,800 | 1,826 |
| 2021-12-28 | 1,770 | 1,820 | 1,770 | 1,810 | 28,500 | 1,810 |
| 2021-12-27 | 1,760 | 1,770 | 1,745 | 1,763 | 16,800 | 1,763 |
| 2021-12-24 | 1,764 | 1,781 | 1,758 | 1,764 | 20,700 | 1,764 |
| 2021-12-23 | 1,736 | 1,745 | 1,725 | 1,744 | 11,100 | 1,744 |
| 2021-12-22 | 1,732 | 1,733 | 1,713 | 1,718 | 18,400 | 1,718 |
| 2021-12-21 | 1,739 | 1,739 | 1,710 | 1,718 | 24,800 | 1,718 |
| 2021-12-20 | 1,758 | 1,760 | 1,713 | 1,713 | 31,900 | 1,713 |
| 2021-12-17 | 1,752 | 1,767 | 1,750 | 1,764 | 22,900 | 1,764 |
| 2021-12-16 | 1,777 | 1,791 | 1,754 | 1,758 | 19,900 | 1,758 |
| 2021-12-15 | 1,750 | 1,768 | 1,749 | 1,759 | 13,800 | 1,759 |
| 2021-12-14 | 1,749 | 1,757 | 1,721 | 1,743 | 26,600 | 1,743 |
| 2021-12-13 | 1,761 | 1,767 | 1,746 | 1,749 | 31,400 | 1,749 |
| 2021-12-10 | 1,790 | 1,792 | 1,761 | 1,761 | 19,500 | 1,761 |
| 2021-12-09 | 1,805 | 1,817 | 1,788 | 1,792 | 14,700 | 1,792 |
| 2021-12-08 | 1,823 | 1,823 | 1,793 | 1,809 | 19,600 | 1,809 |
| 2021-12-07 | 1,770 | 1,810 | 1,764 | 1,803 | 23,400 | 1,803 |
| 2021-12-06 | 1,760 | 1,778 | 1,742 | 1,745 | 26,100 | 1,745 |
| 2021-12-03 | 1,746 | 1,763 | 1,738 | 1,760 | 35,000 | 1,760 |
| 2021-12-02 | 1,705 | 1,750 | 1,705 | 1,730 | 29,000 | 1,730 |
| 2021-12-01 | 1,705 | 1,748 | 1,705 | 1,728 | 41,300 | 1,728 |
| 2021-11-30 | 1,738 | 1,756 | 1,711 | 1,712 | 33,000 | 1,712 |
| 2021-11-29 | 1,754 | 1,754 | 1,718 | 1,718 | 23,400 | 1,718 |
| 2021-11-26 | 1,800 | 1,800 | 1,765 | 1,769 | 20,200 | 1,769 |
| 2021-11-25 | 1,807 | 1,814 | 1,795 | 1,795 | 6,200 | 1,795 |
| 2021-11-24 | 1,802 | 1,815 | 1,796 | 1,799 | 10,900 | 1,799 |
| 2021-11-22 | 1,796 | 1,808 | 1,786 | 1,803 | 16,700 | 1,803 |
| 2021-11-19 | 1,792 | 1,808 | 1,792 | 1,807 | 13,500 | 1,807 |
| 2021-11-18 | 1,790 | 1,808 | 1,787 | 1,793 | 21,400 | 1,793 |
| 2021-11-17 | 1,806 | 1,810 | 1,792 | 1,792 | 25,100 | 1,792 |
| 2021-11-16 | 1,807 | 1,818 | 1,803 | 1,804 | 13,000 | 1,804 |
| 2021-11-15 | 1,825 | 1,825 | 1,804 | 1,807 | 10,900 | 1,807 |
| 2021-11-12 | 1,817 | 1,834 | 1,808 | 1,818 | 18,700 | 1,818 |
| 2021-11-11 | 1,823 | 1,831 | 1,806 | 1,806 | 10,700 | 1,806 |
| 2021-11-10 | 1,852 | 1,852 | 1,823 | 1,826 | 8,900 | 1,826 |
| 2021-11-09 | 1,853 | 1,859 | 1,830 | 1,835 | 16,800 | 1,835 |
| 2021-11-08 | 1,837 | 1,863 | 1,827 | 1,853 | 21,100 | 1,853 |
| 2021-11-05 | 1,876 | 1,876 | 1,830 | 1,837 | 28,900 | 1,837 |
| 2021-11-04 | 1,826 | 1,881 | 1,826 | 1,876 | 80,800 | 1,876 |
| 2021-11-02 | 1,840 | 1,842 | 1,819 | 1,819 | 26,900 | 1,819 |
| 2021-11-01 | 1,836 | 1,847 | 1,814 | 1,834 | 30,100 | 1,834 |
| 2021-10-29 | 1,821 | 1,828 | 1,813 | 1,814 | 29,900 | 1,814 |
| 2021-10-28 | 1,840 | 1,841 | 1,795 | 1,828 | 178,300 | 1,828 |
| 2021-10-27 | 1,891 | 1,891 | 1,830 | 1,852 | 53,500 | 1,852 |
| 2021-10-26 | 1,866 | 1,931 | 1,856 | 1,889 | 112,500 | 1,889 |
| 2021-10-25 | 1,831 | 1,852 | 1,830 | 1,852 | 29,500 | 1,852 |
| 2021-10-22 | 1,828 | 1,836 | 1,809 | 1,830 | 23,400 | 1,830 |
| 2021-10-21 | 1,869 | 1,874 | 1,833 | 1,834 | 18,900 | 1,834 |
| 2021-10-20 | 1,869 | 1,874 | 1,852 | 1,862 | 21,300 | 1,862 |
| 2021-10-19 | 1,823 | 1,877 | 1,822 | 1,870 | 32,700 | 1,870 |
| 2021-10-18 | 1,832 | 1,840 | 1,804 | 1,831 | 47,000 | 1,831 |
| 2021-10-15 | 1,806 | 1,828 | 1,799 | 1,828 | 30,400 | 1,828 |
| 2021-10-14 | 1,805 | 1,805 | 1,783 | 1,798 | 31,800 | 1,798 |
| 2021-10-13 | 1,831 | 1,833 | 1,807 | 1,813 | 31,100 | 1,813 |
| 2021-10-12 | 1,830 | 1,832 | 1,815 | 1,822 | 30,600 | 1,822 |
| 2021-10-11 | 1,831 | 1,840 | 1,820 | 1,833 | 28,400 | 1,833 |
| 2021-10-08 | 1,846 | 1,847 | 1,825 | 1,831 | 38,100 | 1,831 |
| 2021-10-07 | 1,828 | 1,850 | 1,825 | 1,828 | 30,800 | 1,828 |
| 2021-10-06 | 1,840 | 1,874 | 1,829 | 1,839 | 29,300 | 1,839 |
| 2021-10-05 | 1,846 | 1,846 | 1,808 | 1,824 | 33,800 | 1,824 |
| 2021-10-04 | 1,871 | 1,871 | 1,840 | 1,848 | 24,800 | 1,848 |
| 2021-10-01 | 1,891 | 1,891 | 1,850 | 1,858 | 37,300 | 1,858 |
| 2021-09-30 | 1,956 | 1,956 | 1,909 | 1,909 | 27,900 | 1,909 |
| 2021-09-29 | 1,934 | 1,938 | 1,900 | 1,921 | 46,100 | 1,921 |
| 2021-09-28 | 1,980 | 1,995 | 1,946 | 1,993 | 40,100 | 1,993 |
| 2021-09-27 | 1,989 | 2,000 | 1,977 | 1,977 | 30,500 | 1,977 |
| 2021-09-24 | 1,980 | 1,989 | 1,956 | 1,987 | 26,800 | 1,987 |
| 2021-09-22 | 1,946 | 1,960 | 1,930 | 1,940 | 34,700 | 1,940 |
| 2021-09-21 | 1,959 | 1,973 | 1,933 | 1,955 | 51,400 | 1,955 |
| 2021-09-17 | 2,010 | 2,019 | 1,985 | 2,018 | 38,800 | 2,018 |
| 2021-09-16 | 1,984 | 2,006 | 1,974 | 2,000 | 34,900 | 2,000 |
| 2021-09-15 | 1,980 | 1,990 | 1,960 | 1,989 | 29,700 | 1,989 |
| 2021-09-14 | 1,981 | 1,995 | 1,970 | 1,995 | 23,400 | 1,995 |
| 2021-09-13 | 1,963 | 1,992 | 1,950 | 1,989 | 39,500 | 1,989 |
| 2021-09-10 | 1,926 | 1,964 | 1,913 | 1,964 | 59,400 | 1,964 |
| 2021-09-09 | 1,924 | 1,935 | 1,912 | 1,913 | 22,400 | 1,913 |
| 2021-09-08 | 1,926 | 1,937 | 1,921 | 1,930 | 27,900 | 1,930 |
| 2021-09-07 | 1,905 | 1,939 | 1,905 | 1,933 | 54,100 | 1,933 |
| 2021-09-06 | 1,878 | 1,914 | 1,862 | 1,906 | 48,200 | 1,906 |
| 2021-09-03 | 1,840 | 1,870 | 1,836 | 1,854 | 34,400 | 1,854 |
| 2021-09-02 | 1,838 | 1,849 | 1,835 | 1,840 | 17,400 | 1,840 |
| 2021-09-01 | 1,841 | 1,859 | 1,836 | 1,837 | 25,400 | 1,837 |
| 2021-08-31 | 1,845 | 1,853 | 1,830 | 1,836 | 27,200 | 1,836 |
| 2021-08-30 | 1,818 | 1,846 | 1,818 | 1,845 | 24,800 | 1,845 |
| 2021-08-27 | 1,818 | 1,822 | 1,786 | 1,814 | 26,000 | 1,814 |
| 2021-08-26 | 1,835 | 1,841 | 1,820 | 1,823 | 16,600 | 1,823 |
| 2021-08-25 | 1,864 | 1,890 | 1,835 | 1,838 | 32,800 | 1,838 |
| 2021-08-24 | 1,821 | 1,864 | 1,821 | 1,864 | 31,700 | 1,864 |
| 2021-08-23 | 1,809 | 1,845 | 1,809 | 1,827 | 26,600 | 1,827 |
| 2021-08-20 | 1,854 | 1,867 | 1,810 | 1,812 | 32,000 | 1,812 |
| 2021-08-19 | 1,887 | 1,895 | 1,867 | 1,867 | 30,300 | 1,867 |
| 2021-08-18 | 1,901 | 1,939 | 1,892 | 1,910 | 32,200 | 1,910 |
| 2021-08-17 | 1,927 | 1,941 | 1,903 | 1,906 | 33,600 | 1,906 |
| 2021-08-16 | 1,942 | 1,946 | 1,914 | 1,927 | 29,900 | 1,927 |
| 2021-08-13 | 1,965 | 1,967 | 1,944 | 1,948 | 12,700 | 1,948 |
| 2021-08-12 | 1,960 | 1,986 | 1,960 | 1,965 | 31,200 | 1,965 |
| 2021-08-11 | 1,941 | 1,954 | 1,938 | 1,951 | 38,200 | 1,951 |
| 2021-08-10 | 1,931 | 1,949 | 1,930 | 1,943 | 28,100 | 1,943 |
| 2021-08-06 | 1,927 | 1,935 | 1,920 | 1,935 | 23,200 | 1,935 |
| 2021-08-05 | 1,910 | 1,931 | 1,893 | 1,924 | 46,200 | 1,924 |
| 2021-08-04 | 1,930 | 1,952 | 1,907 | 1,933 | 43,200 | 1,933 |
| 2021-08-03 | 1,924 | 1,951 | 1,924 | 1,950 | 16,600 | 1,950 |
| 2021-08-02 | 1,884 | 1,940 | 1,884 | 1,923 | 48,500 | 1,923 |
| 2021-07-30 | 1,903 | 1,927 | 1,879 | 1,881 | 25,900 | 1,881 |
| 2021-07-29 | 1,914 | 1,920 | 1,872 | 1,920 | 35,100 | 1,920 |
| 2021-07-28 | 1,897 | 1,919 | 1,883 | 1,905 | 33,700 | 1,905 |
| 2021-07-27 | 1,920 | 1,929 | 1,850 | 1,910 | 134,600 | 1,910 |
| 2021-07-26 | 1,842 | 1,897 | 1,842 | 1,876 | 93,100 | 1,876 |
| 2021-07-21 | 1,811 | 1,819 | 1,796 | 1,802 | 24,900 | 1,802 |
| 2021-07-20 | 1,792 | 1,800 | 1,783 | 1,787 | 31,500 | 1,787 |
| 2021-07-19 | 1,793 | 1,803 | 1,788 | 1,792 | 17,000 | 1,792 |
| 2021-07-16 | 1,795 | 1,810 | 1,786 | 1,798 | 19,200 | 1,798 |
| 2021-07-15 | 1,811 | 1,820 | 1,791 | 1,791 | 21,100 | 1,791 |
| 2021-07-14 | 1,833 | 1,837 | 1,811 | 1,811 | 41,200 | 1,811 |
| 2021-07-13 | 1,788 | 1,846 | 1,785 | 1,846 | 46,700 | 1,846 |
| 2021-07-12 | 1,767 | 1,774 | 1,754 | 1,774 | 32,400 | 1,774 |
| 2021-07-09 | 1,730 | 1,751 | 1,722 | 1,739 | 39,600 | 1,739 |
| 2021-07-08 | 1,761 | 1,769 | 1,744 | 1,744 | 16,800 | 1,744 |
| 2021-07-07 | 1,768 | 1,771 | 1,750 | 1,760 | 15,100 | 1,760 |
| 2021-07-06 | 1,755 | 1,776 | 1,754 | 1,771 | 17,900 | 1,771 |
| 2021-07-05 | 1,730 | 1,760 | 1,728 | 1,748 | 31,900 | 1,748 |
| 2021-07-02 | 1,725 | 1,730 | 1,719 | 1,728 | 22,700 | 1,728 |
| 2021-07-01 | 1,725 | 1,731 | 1,716 | 1,721 | 19,400 | 1,721 |
| 2021-06-30 | 1,733 | 1,735 | 1,718 | 1,720 | 51,200 | 1,720 |
| 2021-06-29 | 1,739 | 1,739 | 1,720 | 1,729 | 23,400 | 1,729 |
| 2021-06-28 | 1,737 | 1,747 | 1,727 | 1,739 | 21,500 | 1,739 |
| 2021-06-25 | 1,747 | 1,747 | 1,711 | 1,724 | 24,800 | 1,724 |
| 2021-06-24 | 1,728 | 1,730 | 1,718 | 1,726 | 16,000 | 1,726 |
| 2021-06-23 | 1,725 | 1,751 | 1,717 | 1,725 | 22,100 | 1,725 |
| 2021-06-22 | 1,750 | 1,752 | 1,726 | 1,732 | 32,400 | 1,732 |
| 2021-06-21 | 1,725 | 1,738 | 1,715 | 1,720 | 44,300 | 1,720 |
| 2021-06-18 | 1,756 | 1,756 | 1,721 | 1,743 | 36,100 | 1,743 |
| 2021-06-17 | 1,721 | 1,737 | 1,718 | 1,737 | 24,900 | 1,737 |
| 2021-06-16 | 1,700 | 1,726 | 1,700 | 1,720 | 21,100 | 1,720 |
| 2021-06-15 | 1,691 | 1,705 | 1,678 | 1,696 | 28,600 | 1,696 |
| 2021-06-14 | 1,719 | 1,719 | 1,686 | 1,686 | 21,600 | 1,686 |
| 2021-06-11 | 1,739 | 1,743 | 1,710 | 1,714 | 32,800 | 1,714 |
| 2021-06-10 | 1,761 | 1,761 | 1,715 | 1,717 | 19,400 | 1,717 |
| 2021-06-09 | 1,743 | 1,774 | 1,740 | 1,761 | 31,500 | 1,761 |
| 2021-06-08 | 1,715 | 1,739 | 1,712 | 1,735 | 17,700 | 1,735 |
| 2021-06-07 | 1,699 | 1,712 | 1,686 | 1,707 | 31,100 | 1,707 |
| 2021-06-04 | 1,669 | 1,683 | 1,654 | 1,675 | 34,000 | 1,675 |
| 2021-06-03 | 1,680 | 1,723 | 1,670 | 1,676 | 52,000 | 1,676 |
| 2021-06-02 | 1,693 | 1,713 | 1,679 | 1,679 | 41,200 | 1,679 |
| 2021-06-01 | 1,713 | 1,716 | 1,687 | 1,691 | 24,200 | 1,691 |
| 2021-05-31 | 1,700 | 1,760 | 1,688 | 1,716 | 65,800 | 1,716 |
| 2021-05-28 | 1,668 | 1,693 | 1,662 | 1,693 | 34,400 | 1,693 |
| 2021-05-27 | 1,639 | 1,695 | 1,637 | 1,652 | 316,700 | 1,652 |
| 2021-05-26 | 1,669 | 1,673 | 1,637 | 1,637 | 80,600 | 1,637 |
| 2021-05-25 | 1,707 | 1,723 | 1,659 | 1,659 | 94,600 | 1,659 |
| 2021-05-24 | 1,684 | 1,714 | 1,684 | 1,711 | 69,600 | 1,711 |
| 2021-05-21 | 1,678 | 1,707 | 1,674 | 1,675 | 63,500 | 1,675 |
| 2021-05-20 | 1,670 | 1,686 | 1,669 | 1,671 | 43,300 | 1,671 |
| 2021-05-19 | 1,701 | 1,701 | 1,672 | 1,675 | 34,900 | 1,675 |
| 2021-05-18 | 1,672 | 1,716 | 1,663 | 1,714 | 38,100 | 1,714 |
| 2021-05-17 | 1,690 | 1,707 | 1,662 | 1,662 | 50,100 | 1,662 |
| 2021-05-14 | 1,678 | 1,687 | 1,637 | 1,660 | 45,200 | 1,660 |
| 2021-05-13 | 1,662 | 1,695 | 1,660 | 1,660 | 54,900 | 1,660 |
| 2021-05-12 | 1,719 | 1,740 | 1,683 | 1,690 | 117,300 | 1,690 |
| 2021-05-11 | 1,551 | 1,791 | 1,533 | 1,773 | 178,700 | 1,773 |
| 2021-05-10 | 1,560 | 1,562 | 1,543 | 1,552 | 15,100 | 1,552 |
| 2021-05-07 | 1,554 | 1,569 | 1,551 | 1,551 | 13,900 | 1,551 |
| 2021-05-06 | 1,515 | 1,556 | 1,515 | 1,550 | 15,400 | 1,550 |
| 2021-04-30 | 1,523 | 1,537 | 1,500 | 1,500 | 35,500 | 1,500 |
| 2021-04-28 | 1,555 | 1,556 | 1,525 | 1,525 | 17,500 | 1,525 |
| 2021-04-27 | 1,573 | 1,573 | 1,556 | 1,560 | 11,700 | 1,560 |
| 2021-04-26 | 1,583 | 1,589 | 1,561 | 1,573 | 25,500 | 1,573 |
| 2021-04-23 | 1,622 | 1,663 | 1,578 | 1,596 | 53,500 | 1,596 |
| 2021-04-22 | 1,607 | 1,622 | 1,593 | 1,622 | 19,900 | 1,622 |
| 2021-04-21 | 1,616 | 1,626 | 1,574 | 1,599 | 49,800 | 1,599 |
| 2021-04-20 | 1,650 | 1,650 | 1,607 | 1,607 | 26,500 | 1,607 |
| 2021-04-19 | 1,656 | 1,670 | 1,645 | 1,651 | 22,200 | 1,651 |
| 2021-04-16 | 1,679 | 1,679 | 1,646 | 1,648 | 13,600 | 1,648 |
| 2021-04-15 | 1,680 | 1,695 | 1,666 | 1,675 | 19,800 | 1,675 |
| 2021-04-14 | 1,675 | 1,682 | 1,646 | 1,651 | 24,600 | 1,651 |
| 2021-04-13 | 1,683 | 1,702 | 1,670 | 1,673 | 10,400 | 1,673 |
| 2021-04-12 | 1,650 | 1,691 | 1,650 | 1,691 | 8,700 | 1,691 |
| 2021-04-09 | 1,645 | 1,655 | 1,635 | 1,642 | 19,300 | 1,642 |
| 2021-04-08 | 1,689 | 1,689 | 1,649 | 1,650 | 16,000 | 1,650 |
| 2021-04-07 | 1,654 | 1,716 | 1,654 | 1,716 | 11,700 | 1,716 |
| 2021-04-06 | 1,685 | 1,691 | 1,642 | 1,657 | 14,600 | 1,657 |
| 2021-04-05 | 1,674 | 1,697 | 1,674 | 1,685 | 10,900 | 1,685 |
| 2021-04-02 | 1,675 | 1,686 | 1,662 | 1,674 | 7,300 | 1,674 |
| 2021-04-01 | 1,685 | 1,691 | 1,665 | 1,671 | 21,500 | 1,671 |
| 2021-03-31 | 1,701 | 1,717 | 1,685 | 1,685 | 13,700 | 1,685 |
| 2021-03-30 | 1,775 | 1,775 | 1,711 | 1,716 | 22,900 | 1,716 |
| 2021-03-29 | 1,775 | 1,815 | 1,744 | 1,815 | 25,600 | 1,815 |
| 2021-03-26 | 1,747 | 1,766 | 1,721 | 1,741 | 13,200 | 1,741 |
| 2021-03-25 | 1,720 | 1,743 | 1,697 | 1,741 | 17,600 | 1,741 |
| 2021-03-24 | 1,710 | 1,711 | 1,672 | 1,681 | 17,600 | 1,681 |
| 2021-03-23 | 1,750 | 1,765 | 1,733 | 1,737 | 22,400 | 1,737 |
| 2021-03-22 | 1,760 | 1,775 | 1,750 | 1,770 | 19,100 | 1,770 |
| 2021-03-19 | 1,738 | 1,775 | 1,720 | 1,760 | 29,000 | 1,760 |
| 2021-03-18 | 1,722 | 1,737 | 1,710 | 1,730 | 20,400 | 1,730 |
| 2021-03-17 | 1,712 | 1,723 | 1,696 | 1,722 | 10,700 | 1,722 |
| 2021-03-16 | 1,691 | 1,719 | 1,680 | 1,712 | 17,900 | 1,712 |
| 2021-03-15 | 1,666 | 1,692 | 1,666 | 1,691 | 14,900 | 1,691 |
| 2021-03-12 | 1,629 | 1,666 | 1,615 | 1,665 | 23,700 | 1,665 |
| 2021-03-11 | 1,629 | 1,634 | 1,615 | 1,628 | 17,600 | 1,628 |
| 2021-03-10 | 1,684 | 1,684 | 1,621 | 1,629 | 17,400 | 1,629 |
| 2021-03-09 | 1,639 | 1,685 | 1,627 | 1,683 | 17,500 | 1,683 |
| 2021-03-08 | 1,645 | 1,645 | 1,609 | 1,622 | 19,900 | 1,622 |
| 2021-03-05 | 1,583 | 1,631 | 1,555 | 1,624 | 25,000 | 1,624 |
| 2021-03-04 | 1,582 | 1,589 | 1,558 | 1,584 | 14,400 | 1,584 |
| 2021-03-03 | 1,563 | 1,588 | 1,563 | 1,582 | 12,800 | 1,582 |
| 2021-03-02 | 1,580 | 1,580 | 1,539 | 1,571 | 21,400 | 1,571 |
| 2021-03-01 | 1,523 | 1,575 | 1,523 | 1,563 | 22,600 | 1,563 |
| 2021-02-26 | 1,542 | 1,556 | 1,521 | 1,521 | 19,100 | 1,521 |
| 2021-02-25 | 1,584 | 1,584 | 1,548 | 1,555 | 22,000 | 1,555 |
| 2021-02-24 | 1,581 | 1,581 | 1,542 | 1,547 | 12,800 | 1,547 |
| 2021-02-22 | 1,568 | 1,594 | 1,566 | 1,581 | 15,100 | 1,581 |
| 2021-02-19 | 1,573 | 1,573 | 1,538 | 1,557 | 23,400 | 1,557 |
| 2021-02-18 | 1,603 | 1,607 | 1,567 | 1,574 | 22,500 | 1,574 |
| 2021-02-17 | 1,597 | 1,643 | 1,597 | 1,636 | 24,700 | 1,636 |
| 2021-02-16 | 1,577 | 1,601 | 1,561 | 1,597 | 22,900 | 1,597 |
| 2021-02-15 | 1,581 | 1,587 | 1,562 | 1,575 | 22,300 | 1,575 |
| 2021-02-12 | 1,592 | 1,592 | 1,562 | 1,581 | 25,000 | 1,581 |
| 2021-02-10 | 1,635 | 1,635 | 1,532 | 1,558 | 55,400 | 1,558 |
| 2021-02-09 | 1,648 | 1,681 | 1,605 | 1,621 | 16,200 | 1,621 |
| 2021-02-08 | 1,595 | 1,655 | 1,588 | 1,655 | 46,800 | 1,655 |
| 2021-02-05 | 1,569 | 1,588 | 1,569 | 1,588 | 15,700 | 1,588 |
| 2021-02-04 | 1,560 | 1,577 | 1,559 | 1,566 | 20,600 | 1,566 |
| 2021-02-03 | 1,531 | 1,564 | 1,531 | 1,560 | 13,500 | 1,560 |
| 2021-02-02 | 1,542 | 1,550 | 1,529 | 1,542 | 13,800 | 1,542 |
| 2021-02-01 | 1,535 | 1,554 | 1,524 | 1,535 | 16,800 | 1,535 |
| 2021-01-29 | 1,570 | 1,577 | 1,524 | 1,524 | 23,800 | 1,524 |
| 2021-01-28 | 1,562 | 1,603 | 1,539 | 1,586 | 30,000 | 1,586 |
| 2021-01-27 | 1,573 | 1,597 | 1,565 | 1,585 | 15,400 | 1,585 |
| 2021-01-26 | 1,571 | 1,571 | 1,542 | 1,563 | 11,800 | 1,563 |
| 2021-01-25 | 1,553 | 1,572 | 1,536 | 1,572 | 14,100 | 1,572 |
| 2021-01-22 | 1,548 | 1,559 | 1,525 | 1,525 | 19,300 | 1,525 |
| 2021-01-21 | 1,538 | 1,567 | 1,536 | 1,562 | 17,700 | 1,562 |
| 2021-01-20 | 1,550 | 1,556 | 1,534 | 1,551 | 17,200 | 1,551 |
| 2021-01-19 | 1,550 | 1,568 | 1,540 | 1,550 | 34,300 | 1,550 |
| 2021-01-18 | 1,565 | 1,565 | 1,533 | 1,544 | 15,800 | 1,544 |
| 2021-01-15 | 1,592 | 1,592 | 1,558 | 1,567 | 20,700 | 1,567 |
| 2021-01-14 | 1,593 | 1,597 | 1,585 | 1,595 | 32,400 | 1,595 |
| 2021-01-13 | 1,603 | 1,606 | 1,583 | 1,597 | 29,700 | 1,597 |
| 2021-01-12 | 1,568 | 1,601 | 1,566 | 1,590 | 26,200 | 1,590 |
| 2021-01-08 | 1,563 | 1,585 | 1,552 | 1,585 | 20,700 | 1,585 |
| 2021-01-07 | 1,555 | 1,574 | 1,551 | 1,563 | 19,000 | 1,563 |
| 2021-01-06 | 1,520 | 1,545 | 1,520 | 1,543 | 12,900 | 1,543 |
| 2021-01-05 | 1,497 | 1,521 | 1,497 | 1,518 | 13,200 | 1,518 |
| 2021-01-04 | 1,526 | 1,534 | 1,491 | 1,518 | 19,100 | 1,518 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
