8020 兼松(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 | 1,280 | 1,286 | 1,277 | 1,281 | 74,800 | 1,281 |
| 2021-12-29 | 1,273 | 1,287 | 1,273 | 1,287 | 94,400 | 1,287 |
| 2021-12-28 | 1,271 | 1,281 | 1,268 | 1,273 | 119,500 | 1,273 |
| 2021-12-27 | 1,268 | 1,269 | 1,257 | 1,260 | 154,700 | 1,260 |
| 2021-12-24 | 1,260 | 1,270 | 1,252 | 1,268 | 178,400 | 1,268 |
| 2021-12-23 | 1,260 | 1,260 | 1,249 | 1,256 | 174,500 | 1,256 |
| 2021-12-22 | 1,258 | 1,265 | 1,246 | 1,252 | 161,800 | 1,252 |
| 2021-12-21 | 1,253 | 1,264 | 1,246 | 1,256 | 197,700 | 1,256 |
| 2021-12-20 | 1,272 | 1,273 | 1,248 | 1,251 | 173,400 | 1,251 |
| 2021-12-17 | 1,278 | 1,281 | 1,268 | 1,275 | 209,400 | 1,275 |
| 2021-12-16 | 1,280 | 1,284 | 1,266 | 1,276 | 181,300 | 1,276 |
| 2021-12-15 | 1,256 | 1,268 | 1,254 | 1,261 | 163,600 | 1,261 |
| 2021-12-14 | 1,261 | 1,266 | 1,259 | 1,263 | 122,700 | 1,263 |
| 2021-12-13 | 1,285 | 1,286 | 1,261 | 1,261 | 100,300 | 1,261 |
| 2021-12-10 | 1,270 | 1,275 | 1,262 | 1,266 | 138,500 | 1,266 |
| 2021-12-09 | 1,280 | 1,280 | 1,262 | 1,267 | 130,600 | 1,267 |
| 2021-12-08 | 1,295 | 1,297 | 1,281 | 1,281 | 166,800 | 1,281 |
| 2021-12-07 | 1,268 | 1,290 | 1,258 | 1,289 | 252,400 | 1,289 |
| 2021-12-06 | 1,275 | 1,281 | 1,259 | 1,260 | 225,400 | 1,260 |
| 2021-12-03 | 1,236 | 1,269 | 1,228 | 1,265 | 255,900 | 1,265 |
| 2021-12-02 | 1,219 | 1,235 | 1,217 | 1,227 | 234,900 | 1,227 |
| 2021-12-01 | 1,226 | 1,235 | 1,221 | 1,231 | 215,900 | 1,231 |
| 2021-11-30 | 1,262 | 1,271 | 1,231 | 1,231 | 272,600 | 1,231 |
| 2021-11-29 | 1,251 | 1,259 | 1,237 | 1,250 | 268,800 | 1,250 |
| 2021-11-26 | 1,284 | 1,286 | 1,258 | 1,264 | 191,500 | 1,264 |
| 2021-11-25 | 1,281 | 1,292 | 1,281 | 1,287 | 88,600 | 1,287 |
| 2021-11-24 | 1,290 | 1,300 | 1,278 | 1,279 | 259,100 | 1,279 |
| 2021-11-22 | 1,281 | 1,289 | 1,273 | 1,287 | 191,800 | 1,287 |
| 2021-11-19 | 1,293 | 1,299 | 1,287 | 1,293 | 207,700 | 1,293 |
| 2021-11-18 | 1,300 | 1,309 | 1,290 | 1,298 | 320,500 | 1,298 |
| 2021-11-17 | 1,313 | 1,317 | 1,299 | 1,299 | 243,200 | 1,299 |
| 2021-11-16 | 1,295 | 1,307 | 1,294 | 1,301 | 154,200 | 1,301 |
| 2021-11-15 | 1,305 | 1,309 | 1,290 | 1,291 | 147,600 | 1,291 |
| 2021-11-12 | 1,284 | 1,301 | 1,284 | 1,296 | 195,300 | 1,296 |
| 2021-11-11 | 1,283 | 1,294 | 1,282 | 1,286 | 120,000 | 1,286 |
| 2021-11-10 | 1,285 | 1,291 | 1,283 | 1,286 | 151,000 | 1,286 |
| 2021-11-09 | 1,310 | 1,320 | 1,283 | 1,284 | 333,900 | 1,284 |
| 2021-11-08 | 1,304 | 1,317 | 1,302 | 1,311 | 200,800 | 1,311 |
| 2021-11-05 | 1,300 | 1,300 | 1,287 | 1,292 | 355,000 | 1,292 |
| 2021-11-04 | 1,326 | 1,330 | 1,300 | 1,302 | 545,200 | 1,302 |
| 2021-11-02 | 1,329 | 1,363 | 1,327 | 1,336 | 528,800 | 1,336 |
| 2021-11-01 | 1,344 | 1,345 | 1,326 | 1,345 | 250,100 | 1,345 |
| 2021-10-29 | 1,327 | 1,331 | 1,315 | 1,320 | 269,200 | 1,320 |
| 2021-10-28 | 1,325 | 1,337 | 1,316 | 1,331 | 807,500 | 1,331 |
| 2021-10-27 | 1,354 | 1,356 | 1,336 | 1,340 | 271,600 | 1,340 |
| 2021-10-26 | 1,337 | 1,350 | 1,329 | 1,344 | 132,300 | 1,344 |
| 2021-10-25 | 1,326 | 1,340 | 1,322 | 1,325 | 230,200 | 1,325 |
| 2021-10-22 | 1,330 | 1,344 | 1,327 | 1,333 | 245,300 | 1,333 |
| 2021-10-21 | 1,335 | 1,358 | 1,331 | 1,345 | 296,200 | 1,345 |
| 2021-10-20 | 1,350 | 1,354 | 1,338 | 1,342 | 221,100 | 1,342 |
| 2021-10-19 | 1,370 | 1,374 | 1,347 | 1,350 | 266,600 | 1,350 |
| 2021-10-18 | 1,362 | 1,366 | 1,353 | 1,363 | 309,000 | 1,363 |
| 2021-10-15 | 1,340 | 1,366 | 1,338 | 1,366 | 201,600 | 1,366 |
| 2021-10-14 | 1,331 | 1,339 | 1,322 | 1,334 | 278,100 | 1,334 |
| 2021-10-13 | 1,354 | 1,359 | 1,341 | 1,347 | 265,800 | 1,347 |
| 2021-10-12 | 1,376 | 1,382 | 1,362 | 1,365 | 333,000 | 1,365 |
| 2021-10-11 | 1,369 | 1,381 | 1,352 | 1,381 | 298,300 | 1,381 |
| 2021-10-08 | 1,363 | 1,368 | 1,353 | 1,363 | 319,600 | 1,363 |
| 2021-10-07 | 1,357 | 1,357 | 1,335 | 1,336 | 283,600 | 1,336 |
| 2021-10-06 | 1,330 | 1,366 | 1,326 | 1,352 | 392,700 | 1,352 |
| 2021-10-05 | 1,323 | 1,337 | 1,310 | 1,328 | 411,500 | 1,328 |
| 2021-10-04 | 1,370 | 1,379 | 1,336 | 1,339 | 325,200 | 1,339 |
| 2021-10-01 | 1,372 | 1,372 | 1,343 | 1,348 | 463,200 | 1,348 |
| 2021-09-30 | 1,400 | 1,403 | 1,385 | 1,391 | 302,700 | 1,391 |
| 2021-09-29 | 1,403 | 1,411 | 1,388 | 1,394 | 395,100 | 1,394 |
| 2021-09-28 | 1,466 | 1,466 | 1,431 | 1,450 | 343,800 | 1,450 |
| 2021-09-27 | 1,459 | 1,470 | 1,450 | 1,452 | 185,000 | 1,452 |
| 2021-09-24 | 1,448 | 1,455 | 1,433 | 1,453 | 387,400 | 1,453 |
| 2021-09-22 | 1,435 | 1,437 | 1,417 | 1,418 | 313,400 | 1,418 |
| 2021-09-21 | 1,430 | 1,452 | 1,425 | 1,444 | 353,300 | 1,444 |
| 2021-09-17 | 1,464 | 1,472 | 1,456 | 1,460 | 291,000 | 1,460 |
| 2021-09-16 | 1,470 | 1,470 | 1,449 | 1,462 | 297,700 | 1,462 |
| 2021-09-15 | 1,475 | 1,483 | 1,462 | 1,470 | 351,400 | 1,470 |
| 2021-09-14 | 1,488 | 1,496 | 1,480 | 1,496 | 316,200 | 1,496 |
| 2021-09-13 | 1,461 | 1,481 | 1,457 | 1,481 | 213,800 | 1,481 |
| 2021-09-10 | 1,469 | 1,483 | 1,467 | 1,481 | 281,600 | 1,481 |
| 2021-09-09 | 1,440 | 1,467 | 1,436 | 1,465 | 369,200 | 1,465 |
| 2021-09-08 | 1,443 | 1,467 | 1,442 | 1,454 | 268,700 | 1,454 |
| 2021-09-07 | 1,436 | 1,439 | 1,429 | 1,437 | 252,500 | 1,437 |
| 2021-09-06 | 1,435 | 1,443 | 1,426 | 1,436 | 197,800 | 1,436 |
| 2021-09-03 | 1,406 | 1,422 | 1,405 | 1,420 | 210,400 | 1,420 |
| 2021-09-02 | 1,411 | 1,413 | 1,401 | 1,407 | 140,100 | 1,407 |
| 2021-09-01 | 1,408 | 1,415 | 1,406 | 1,412 | 164,600 | 1,412 |
| 2021-08-31 | 1,417 | 1,423 | 1,407 | 1,416 | 193,700 | 1,416 |
| 2021-08-30 | 1,413 | 1,423 | 1,402 | 1,422 | 198,800 | 1,422 |
| 2021-08-27 | 1,391 | 1,401 | 1,381 | 1,397 | 178,200 | 1,397 |
| 2021-08-26 | 1,402 | 1,407 | 1,390 | 1,395 | 101,700 | 1,395 |
| 2021-08-25 | 1,398 | 1,401 | 1,390 | 1,399 | 139,600 | 1,399 |
| 2021-08-24 | 1,395 | 1,402 | 1,390 | 1,395 | 185,000 | 1,395 |
| 2021-08-23 | 1,408 | 1,419 | 1,394 | 1,401 | 182,700 | 1,401 |
| 2021-08-20 | 1,408 | 1,417 | 1,393 | 1,396 | 210,000 | 1,396 |
| 2021-08-19 | 1,416 | 1,420 | 1,407 | 1,407 | 192,200 | 1,407 |
| 2021-08-18 | 1,420 | 1,438 | 1,417 | 1,421 | 100,600 | 1,421 |
| 2021-08-17 | 1,436 | 1,450 | 1,416 | 1,416 | 110,200 | 1,416 |
| 2021-08-16 | 1,454 | 1,454 | 1,413 | 1,417 | 249,100 | 1,417 |
| 2021-08-13 | 1,448 | 1,463 | 1,443 | 1,462 | 165,500 | 1,462 |
| 2021-08-12 | 1,470 | 1,472 | 1,449 | 1,453 | 123,300 | 1,453 |
| 2021-08-11 | 1,470 | 1,472 | 1,451 | 1,453 | 167,000 | 1,453 |
| 2021-08-10 | 1,456 | 1,476 | 1,450 | 1,450 | 141,300 | 1,450 |
| 2021-08-06 | 1,461 | 1,462 | 1,448 | 1,455 | 119,800 | 1,455 |
| 2021-08-05 | 1,478 | 1,480 | 1,453 | 1,461 | 213,700 | 1,461 |
| 2021-08-04 | 1,533 | 1,546 | 1,488 | 1,499 | 250,300 | 1,499 |
| 2021-08-03 | 1,550 | 1,564 | 1,546 | 1,564 | 96,500 | 1,564 |
| 2021-08-02 | 1,530 | 1,557 | 1,526 | 1,556 | 146,900 | 1,556 |
| 2021-07-30 | 1,511 | 1,514 | 1,495 | 1,510 | 182,700 | 1,510 |
| 2021-07-29 | 1,523 | 1,528 | 1,506 | 1,512 | 149,100 | 1,512 |
| 2021-07-28 | 1,513 | 1,531 | 1,509 | 1,523 | 121,600 | 1,523 |
| 2021-07-27 | 1,523 | 1,529 | 1,516 | 1,524 | 143,900 | 1,524 |
| 2021-07-26 | 1,508 | 1,511 | 1,498 | 1,508 | 81,900 | 1,508 |
| 2021-07-21 | 1,477 | 1,485 | 1,469 | 1,469 | 97,100 | 1,469 |
| 2021-07-20 | 1,457 | 1,470 | 1,451 | 1,465 | 124,400 | 1,465 |
| 2021-07-19 | 1,475 | 1,485 | 1,460 | 1,471 | 129,900 | 1,471 |
| 2021-07-16 | 1,483 | 1,508 | 1,483 | 1,490 | 81,400 | 1,490 |
| 2021-07-15 | 1,514 | 1,525 | 1,498 | 1,498 | 135,800 | 1,498 |
| 2021-07-14 | 1,506 | 1,528 | 1,497 | 1,512 | 189,300 | 1,512 |
| 2021-07-13 | 1,482 | 1,506 | 1,478 | 1,503 | 198,600 | 1,503 |
| 2021-07-12 | 1,469 | 1,477 | 1,458 | 1,464 | 253,500 | 1,464 |
| 2021-07-09 | 1,420 | 1,445 | 1,410 | 1,441 | 234,500 | 1,441 |
| 2021-07-08 | 1,451 | 1,465 | 1,444 | 1,444 | 132,800 | 1,444 |
| 2021-07-07 | 1,461 | 1,471 | 1,456 | 1,456 | 74,700 | 1,456 |
| 2021-07-06 | 1,487 | 1,489 | 1,480 | 1,484 | 29,500 | 1,484 |
| 2021-07-05 | 1,478 | 1,488 | 1,471 | 1,477 | 78,100 | 1,477 |
| 2021-07-02 | 1,472 | 1,488 | 1,472 | 1,488 | 87,600 | 1,488 |
| 2021-07-01 | 1,476 | 1,479 | 1,461 | 1,465 | 73,200 | 1,465 |
| 2021-06-30 | 1,491 | 1,497 | 1,476 | 1,477 | 205,100 | 1,477 |
| 2021-06-29 | 1,475 | 1,485 | 1,464 | 1,485 | 155,600 | 1,485 |
| 2021-06-28 | 1,482 | 1,488 | 1,476 | 1,484 | 110,900 | 1,484 |
| 2021-06-25 | 1,476 | 1,480 | 1,465 | 1,476 | 170,300 | 1,476 |
| 2021-06-24 | 1,434 | 1,454 | 1,434 | 1,454 | 120,400 | 1,454 |
| 2021-06-23 | 1,460 | 1,467 | 1,428 | 1,428 | 191,300 | 1,428 |
| 2021-06-22 | 1,449 | 1,466 | 1,438 | 1,463 | 145,000 | 1,463 |
| 2021-06-21 | 1,422 | 1,422 | 1,403 | 1,406 | 188,800 | 1,406 |
| 2021-06-18 | 1,440 | 1,461 | 1,436 | 1,450 | 333,100 | 1,450 |
| 2021-06-17 | 1,457 | 1,467 | 1,445 | 1,447 | 196,400 | 1,447 |
| 2021-06-16 | 1,463 | 1,484 | 1,463 | 1,473 | 150,600 | 1,473 |
| 2021-06-15 | 1,466 | 1,471 | 1,458 | 1,463 | 227,800 | 1,463 |
| 2021-06-14 | 1,500 | 1,504 | 1,481 | 1,481 | 109,300 | 1,481 |
| 2021-06-11 | 1,505 | 1,508 | 1,492 | 1,496 | 162,000 | 1,496 |
| 2021-06-10 | 1,510 | 1,510 | 1,493 | 1,505 | 145,200 | 1,505 |
| 2021-06-09 | 1,500 | 1,504 | 1,488 | 1,488 | 71,000 | 1,488 |
| 2021-06-08 | 1,482 | 1,501 | 1,482 | 1,494 | 87,500 | 1,494 |
| 2021-06-07 | 1,495 | 1,496 | 1,482 | 1,489 | 87,800 | 1,489 |
| 2021-06-04 | 1,473 | 1,487 | 1,465 | 1,484 | 114,600 | 1,484 |
| 2021-06-03 | 1,479 | 1,495 | 1,474 | 1,482 | 191,200 | 1,482 |
| 2021-06-02 | 1,451 | 1,482 | 1,447 | 1,477 | 142,100 | 1,477 |
| 2021-06-01 | 1,449 | 1,461 | 1,442 | 1,461 | 110,400 | 1,461 |
| 2021-05-31 | 1,475 | 1,483 | 1,454 | 1,463 | 193,600 | 1,463 |
| 2021-05-28 | 1,495 | 1,501 | 1,481 | 1,500 | 175,700 | 1,500 |
| 2021-05-27 | 1,480 | 1,488 | 1,463 | 1,468 | 318,500 | 1,468 |
| 2021-05-26 | 1,475 | 1,502 | 1,471 | 1,486 | 199,500 | 1,486 |
| 2021-05-25 | 1,482 | 1,497 | 1,471 | 1,488 | 256,400 | 1,488 |
| 2021-05-24 | 1,463 | 1,489 | 1,460 | 1,477 | 216,800 | 1,477 |
| 2021-05-21 | 1,455 | 1,464 | 1,439 | 1,452 | 224,800 | 1,452 |
| 2021-05-20 | 1,437 | 1,456 | 1,419 | 1,448 | 209,600 | 1,448 |
| 2021-05-19 | 1,436 | 1,449 | 1,426 | 1,430 | 199,700 | 1,430 |
| 2021-05-18 | 1,449 | 1,474 | 1,445 | 1,463 | 220,300 | 1,463 |
| 2021-05-17 | 1,438 | 1,441 | 1,414 | 1,439 | 179,500 | 1,439 |
| 2021-05-14 | 1,423 | 1,428 | 1,414 | 1,419 | 140,200 | 1,419 |
| 2021-05-13 | 1,412 | 1,429 | 1,401 | 1,402 | 188,700 | 1,402 |
| 2021-05-12 | 1,445 | 1,448 | 1,405 | 1,422 | 235,400 | 1,422 |
| 2021-05-11 | 1,491 | 1,491 | 1,450 | 1,457 | 286,800 | 1,457 |
| 2021-05-10 | 1,513 | 1,519 | 1,502 | 1,514 | 225,200 | 1,514 |
| 2021-05-07 | 1,490 | 1,514 | 1,474 | 1,491 | 406,500 | 1,491 |
| 2021-05-06 | 1,461 | 1,484 | 1,453 | 1,467 | 185,500 | 1,467 |
| 2021-04-30 | 1,443 | 1,450 | 1,439 | 1,440 | 125,300 | 1,440 |
| 2021-04-28 | 1,434 | 1,446 | 1,433 | 1,443 | 135,400 | 1,443 |
| 2021-04-27 | 1,425 | 1,445 | 1,424 | 1,435 | 178,800 | 1,435 |
| 2021-04-26 | 1,449 | 1,449 | 1,422 | 1,422 | 122,500 | 1,422 |
| 2021-04-23 | 1,450 | 1,452 | 1,425 | 1,431 | 137,100 | 1,431 |
| 2021-04-22 | 1,469 | 1,472 | 1,444 | 1,450 | 125,500 | 1,450 |
| 2021-04-21 | 1,456 | 1,461 | 1,436 | 1,446 | 155,100 | 1,446 |
| 2021-04-20 | 1,482 | 1,485 | 1,470 | 1,475 | 142,900 | 1,475 |
| 2021-04-19 | 1,479 | 1,502 | 1,470 | 1,500 | 204,800 | 1,500 |
| 2021-04-16 | 1,480 | 1,481 | 1,470 | 1,473 | 72,500 | 1,473 |
| 2021-04-15 | 1,476 | 1,482 | 1,469 | 1,480 | 67,000 | 1,480 |
| 2021-04-14 | 1,470 | 1,475 | 1,457 | 1,471 | 94,000 | 1,471 |
| 2021-04-13 | 1,471 | 1,490 | 1,469 | 1,473 | 149,700 | 1,473 |
| 2021-04-12 | 1,468 | 1,475 | 1,462 | 1,471 | 76,700 | 1,471 |
| 2021-04-09 | 1,490 | 1,493 | 1,455 | 1,462 | 176,000 | 1,462 |
| 2021-04-08 | 1,482 | 1,483 | 1,465 | 1,476 | 160,500 | 1,476 |
| 2021-04-07 | 1,450 | 1,483 | 1,450 | 1,483 | 133,700 | 1,483 |
| 2021-04-06 | 1,470 | 1,470 | 1,435 | 1,453 | 219,800 | 1,453 |
| 2021-04-05 | 1,446 | 1,461 | 1,433 | 1,460 | 96,600 | 1,460 |
| 2021-04-02 | 1,458 | 1,466 | 1,428 | 1,438 | 110,600 | 1,438 |
| 2021-04-01 | 1,481 | 1,486 | 1,446 | 1,456 | 218,500 | 1,456 |
| 2021-03-31 | 1,485 | 1,512 | 1,480 | 1,486 | 546,300 | 1,486 |
| 2021-03-30 | 1,458 | 1,479 | 1,440 | 1,479 | 292,400 | 1,479 |
| 2021-03-29 | 1,511 | 1,515 | 1,470 | 1,493 | 569,600 | 1,493 |
| 2021-03-26 | 1,533 | 1,533 | 1,501 | 1,503 | 241,800 | 1,503 |
| 2021-03-25 | 1,517 | 1,540 | 1,504 | 1,510 | 253,400 | 1,510 |
| 2021-03-24 | 1,525 | 1,534 | 1,492 | 1,501 | 287,600 | 1,501 |
| 2021-03-23 | 1,575 | 1,581 | 1,521 | 1,525 | 334,900 | 1,525 |
| 2021-03-22 | 1,582 | 1,596 | 1,572 | 1,576 | 221,000 | 1,576 |
| 2021-03-19 | 1,567 | 1,589 | 1,551 | 1,587 | 270,700 | 1,587 |
| 2021-03-18 | 1,558 | 1,574 | 1,546 | 1,573 | 238,300 | 1,573 |
| 2021-03-17 | 1,530 | 1,561 | 1,529 | 1,559 | 181,400 | 1,559 |
| 2021-03-16 | 1,517 | 1,554 | 1,516 | 1,539 | 360,600 | 1,539 |
| 2021-03-15 | 1,499 | 1,530 | 1,497 | 1,513 | 334,200 | 1,513 |
| 2021-03-12 | 1,480 | 1,490 | 1,468 | 1,490 | 279,800 | 1,490 |
| 2021-03-11 | 1,458 | 1,486 | 1,448 | 1,479 | 331,100 | 1,479 |
| 2021-03-10 | 1,454 | 1,477 | 1,441 | 1,458 | 280,500 | 1,458 |
| 2021-03-09 | 1,471 | 1,487 | 1,442 | 1,458 | 530,700 | 1,458 |
| 2021-03-08 | 1,440 | 1,489 | 1,436 | 1,457 | 527,400 | 1,457 |
| 2021-03-05 | 1,387 | 1,415 | 1,367 | 1,414 | 256,100 | 1,414 |
| 2021-03-04 | 1,384 | 1,410 | 1,376 | 1,406 | 294,400 | 1,406 |
| 2021-03-03 | 1,396 | 1,404 | 1,382 | 1,400 | 313,800 | 1,400 |
| 2021-03-02 | 1,411 | 1,411 | 1,382 | 1,396 | 247,700 | 1,396 |
| 2021-03-01 | 1,368 | 1,401 | 1,368 | 1,401 | 190,000 | 1,401 |
| 2021-02-26 | 1,369 | 1,376 | 1,355 | 1,355 | 233,800 | 1,355 |
| 2021-02-25 | 1,395 | 1,395 | 1,366 | 1,385 | 173,800 | 1,385 |
| 2021-02-24 | 1,393 | 1,395 | 1,370 | 1,371 | 189,500 | 1,371 |
| 2021-02-22 | 1,401 | 1,417 | 1,388 | 1,388 | 159,700 | 1,388 |
| 2021-02-19 | 1,362 | 1,393 | 1,361 | 1,388 | 147,000 | 1,388 |
| 2021-02-18 | 1,440 | 1,441 | 1,387 | 1,387 | 286,000 | 1,387 |
| 2021-02-17 | 1,449 | 1,454 | 1,440 | 1,440 | 110,000 | 1,440 |
| 2021-02-16 | 1,445 | 1,454 | 1,436 | 1,449 | 162,000 | 1,449 |
| 2021-02-15 | 1,435 | 1,447 | 1,433 | 1,443 | 131,700 | 1,443 |
| 2021-02-12 | 1,439 | 1,443 | 1,426 | 1,429 | 164,800 | 1,429 |
| 2021-02-10 | 1,438 | 1,458 | 1,430 | 1,439 | 180,700 | 1,439 |
| 2021-02-09 | 1,455 | 1,460 | 1,431 | 1,439 | 303,000 | 1,439 |
| 2021-02-08 | 1,420 | 1,466 | 1,420 | 1,449 | 528,200 | 1,449 |
| 2021-02-05 | 1,406 | 1,415 | 1,381 | 1,382 | 321,800 | 1,382 |
| 2021-02-04 | 1,395 | 1,406 | 1,386 | 1,401 | 226,400 | 1,401 |
| 2021-02-03 | 1,380 | 1,402 | 1,376 | 1,398 | 148,700 | 1,398 |
| 2021-02-02 | 1,341 | 1,375 | 1,332 | 1,373 | 205,000 | 1,373 |
| 2021-02-01 | 1,309 | 1,341 | 1,309 | 1,328 | 199,100 | 1,328 |
| 2021-01-29 | 1,350 | 1,359 | 1,319 | 1,319 | 209,700 | 1,319 |
| 2021-01-28 | 1,334 | 1,360 | 1,332 | 1,349 | 764,100 | 1,349 |
| 2021-01-27 | 1,336 | 1,356 | 1,336 | 1,354 | 227,500 | 1,354 |
| 2021-01-26 | 1,347 | 1,347 | 1,323 | 1,326 | 183,900 | 1,326 |
| 2021-01-25 | 1,330 | 1,341 | 1,330 | 1,340 | 136,000 | 1,340 |
| 2021-01-22 | 1,327 | 1,338 | 1,325 | 1,325 | 175,800 | 1,325 |
| 2021-01-21 | 1,330 | 1,339 | 1,324 | 1,330 | 177,100 | 1,330 |
| 2021-01-20 | 1,332 | 1,336 | 1,309 | 1,317 | 185,700 | 1,317 |
| 2021-01-19 | 1,321 | 1,328 | 1,317 | 1,318 | 198,500 | 1,318 |
| 2021-01-18 | 1,338 | 1,345 | 1,321 | 1,326 | 189,100 | 1,326 |
| 2021-01-15 | 1,322 | 1,335 | 1,315 | 1,317 | 193,800 | 1,317 |
| 2021-01-14 | 1,346 | 1,364 | 1,337 | 1,337 | 221,300 | 1,337 |
| 2021-01-13 | 1,357 | 1,366 | 1,349 | 1,354 | 135,700 | 1,354 |
| 2021-01-12 | 1,355 | 1,366 | 1,339 | 1,361 | 263,300 | 1,361 |
| 2021-01-08 | 1,316 | 1,329 | 1,313 | 1,325 | 186,300 | 1,325 |
| 2021-01-07 | 1,299 | 1,323 | 1,298 | 1,314 | 242,500 | 1,314 |
| 2021-01-06 | 1,263 | 1,284 | 1,263 | 1,282 | 143,500 | 1,282 |
| 2021-01-05 | 1,273 | 1,288 | 1,269 | 1,271 | 100,400 | 1,271 |
| 2021-01-04 | 1,293 | 1,293 | 1,262 | 1,277 | 122,800 | 1,277 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
