8059 第一実業(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 | 4,905 | 4,975 | 4,900 | 4,950 | 10,500 | 1,650 |
| 2021-12-29 | 4,855 | 4,905 | 4,850 | 4,905 | 8,100 | 1,635 |
| 2021-12-28 | 4,810 | 4,885 | 4,810 | 4,870 | 14,200 | 1,623.33 |
| 2021-12-27 | 4,815 | 4,820 | 4,765 | 4,820 | 7,500 | 1,606.67 |
| 2021-12-24 | 4,785 | 4,790 | 4,750 | 4,775 | 5,900 | 1,591.67 |
| 2021-12-23 | 4,800 | 4,885 | 4,790 | 4,815 | 7,900 | 1,605 |
| 2021-12-22 | 4,840 | 4,850 | 4,770 | 4,810 | 15,400 | 1,603.33 |
| 2021-12-21 | 4,890 | 4,890 | 4,805 | 4,810 | 17,100 | 1,603.33 |
| 2021-12-20 | 5,020 | 5,020 | 4,825 | 4,830 | 16,400 | 1,610 |
| 2021-12-17 | 5,170 | 5,210 | 5,090 | 5,100 | 38,000 | 1,700 |
| 2021-12-16 | 5,140 | 5,180 | 5,110 | 5,140 | 23,900 | 1,713.33 |
| 2021-12-15 | 5,150 | 5,180 | 5,120 | 5,120 | 19,800 | 1,706.67 |
| 2021-12-14 | 5,210 | 5,270 | 5,180 | 5,200 | 19,700 | 1,733.33 |
| 2021-12-13 | 5,210 | 5,230 | 5,170 | 5,180 | 10,900 | 1,726.67 |
| 2021-12-10 | 5,250 | 5,250 | 5,160 | 5,170 | 27,100 | 1,723.33 |
| 2021-12-09 | 5,100 | 5,200 | 5,090 | 5,200 | 20,300 | 1,733.33 |
| 2021-12-08 | 5,210 | 5,210 | 5,150 | 5,170 | 19,100 | 1,723.33 |
| 2021-12-07 | 5,170 | 5,250 | 5,120 | 5,210 | 45,600 | 1,736.67 |
| 2021-12-06 | 5,130 | 5,150 | 5,090 | 5,100 | 31,200 | 1,700 |
| 2021-12-03 | 5,000 | 5,050 | 4,925 | 5,030 | 15,000 | 1,676.67 |
| 2021-12-02 | 4,905 | 4,970 | 4,855 | 4,855 | 22,900 | 1,618.33 |
| 2021-12-01 | 4,820 | 4,915 | 4,820 | 4,865 | 26,000 | 1,621.67 |
| 2021-11-30 | 4,970 | 5,030 | 4,880 | 4,890 | 40,100 | 1,630 |
| 2021-11-29 | 4,985 | 5,000 | 4,910 | 4,910 | 25,000 | 1,636.67 |
| 2021-11-26 | 5,080 | 5,090 | 4,980 | 5,000 | 20,900 | 1,666.67 |
| 2021-11-25 | 5,130 | 5,140 | 5,090 | 5,130 | 7,100 | 1,710 |
| 2021-11-24 | 5,140 | 5,180 | 5,110 | 5,110 | 10,200 | 1,703.33 |
| 2021-11-22 | 5,120 | 5,190 | 5,090 | 5,110 | 14,900 | 1,703.33 |
| 2021-11-19 | 5,040 | 5,140 | 5,040 | 5,130 | 17,000 | 1,710 |
| 2021-11-18 | 5,130 | 5,180 | 5,080 | 5,090 | 19,600 | 1,696.67 |
| 2021-11-17 | 5,250 | 5,250 | 5,090 | 5,090 | 16,000 | 1,696.67 |
| 2021-11-16 | 5,260 | 5,290 | 5,210 | 5,210 | 8,800 | 1,736.67 |
| 2021-11-15 | 5,130 | 5,210 | 5,130 | 5,190 | 9,200 | 1,730 |
| 2021-11-12 | 5,110 | 5,190 | 5,110 | 5,170 | 12,700 | 1,723.33 |
| 2021-11-11 | 5,150 | 5,170 | 5,060 | 5,060 | 12,900 | 1,686.67 |
| 2021-11-10 | 5,130 | 5,160 | 5,060 | 5,060 | 11,200 | 1,686.67 |
| 2021-11-09 | 5,190 | 5,270 | 5,110 | 5,130 | 16,300 | 1,710 |
| 2021-11-08 | 5,270 | 5,270 | 5,140 | 5,190 | 17,700 | 1,730 |
| 2021-11-05 | 5,270 | 5,290 | 5,140 | 5,270 | 36,700 | 1,756.67 |
| 2021-11-04 | 5,330 | 5,370 | 5,300 | 5,360 | 19,600 | 1,786.67 |
| 2021-11-02 | 5,270 | 5,350 | 5,270 | 5,330 | 11,600 | 1,776.67 |
| 2021-11-01 | 5,320 | 5,320 | 5,250 | 5,250 | 12,100 | 1,750 |
| 2021-10-29 | 5,270 | 5,320 | 5,260 | 5,290 | 5,000 | 1,763.33 |
| 2021-10-28 | 5,210 | 5,320 | 5,190 | 5,270 | 15,500 | 1,756.67 |
| 2021-10-27 | 5,230 | 5,280 | 5,220 | 5,230 | 10,500 | 1,743.33 |
| 2021-10-26 | 5,080 | 5,240 | 5,080 | 5,210 | 10,600 | 1,736.67 |
| 2021-10-25 | 5,080 | 5,240 | 5,080 | 5,210 | 10,600 | 1,736.67 |
| 2021-10-22 | 5,130 | 5,180 | 5,100 | 5,170 | 7,200 | 1,723.33 |
| 2021-10-21 | 5,250 | 5,250 | 5,130 | 5,160 | 29,100 | 1,720 |
| 2021-10-20 | 5,240 | 5,270 | 5,160 | 5,160 | 10,700 | 1,720 |
| 2021-10-19 | 5,150 | 5,270 | 5,150 | 5,240 | 13,200 | 1,746.67 |
| 2021-10-18 | 5,030 | 5,170 | 5,030 | 5,150 | 12,400 | 1,716.67 |
| 2021-10-15 | 4,985 | 5,030 | 4,975 | 5,030 | 21,300 | 1,676.67 |
| 2021-10-14 | 5,020 | 5,020 | 4,970 | 5,010 | 14,700 | 1,670 |
| 2021-10-13 | 5,050 | 5,080 | 5,010 | 5,060 | 12,900 | 1,686.67 |
| 2021-10-12 | 5,030 | 5,090 | 5,010 | 5,050 | 18,400 | 1,683.33 |
| 2021-10-11 | 5,010 | 5,070 | 5,000 | 5,040 | 16,400 | 1,680 |
| 2021-10-08 | 4,940 | 5,050 | 4,935 | 4,985 | 20,900 | 1,661.67 |
| 2021-10-07 | 4,900 | 4,950 | 4,860 | 4,870 | 36,900 | 1,623.33 |
| 2021-10-06 | 4,865 | 5,000 | 4,865 | 4,895 | 29,800 | 1,631.67 |
| 2021-10-05 | 4,835 | 4,920 | 4,795 | 4,860 | 50,400 | 1,620 |
| 2021-10-04 | 4,865 | 4,895 | 4,820 | 4,835 | 16,400 | 1,611.67 |
| 2021-10-01 | 4,915 | 4,920 | 4,845 | 4,855 | 40,800 | 1,618.33 |
| 2021-09-30 | 4,970 | 5,050 | 4,945 | 4,970 | 21,900 | 1,656.67 |
| 2021-09-29 | 4,900 | 5,020 | 4,900 | 4,985 | 28,100 | 1,661.67 |
| 2021-09-28 | 5,040 | 5,080 | 4,970 | 5,060 | 46,600 | 1,686.67 |
| 2021-09-27 | 5,140 | 5,140 | 5,040 | 5,040 | 27,200 | 1,680 |
| 2021-09-24 | 5,130 | 5,130 | 4,985 | 5,080 | 30,900 | 1,693.33 |
| 2021-09-22 | 5,020 | 5,040 | 4,925 | 4,925 | 22,100 | 1,641.67 |
| 2021-09-21 | 5,110 | 5,140 | 5,030 | 5,070 | 26,400 | 1,690 |
| 2021-09-17 | 5,030 | 5,150 | 4,985 | 5,090 | 28,500 | 1,696.67 |
| 2021-09-16 | 4,905 | 5,020 | 4,905 | 5,010 | 71,000 | 1,670 |
| 2021-09-15 | 4,960 | 5,000 | 4,900 | 4,975 | 26,800 | 1,658.33 |
| 2021-09-14 | 5,000 | 5,030 | 4,980 | 5,030 | 28,300 | 1,676.67 |
| 2021-09-13 | 4,850 | 5,050 | 4,845 | 5,020 | 32,300 | 1,673.33 |
| 2021-09-10 | 4,775 | 4,890 | 4,770 | 4,890 | 36,100 | 1,630 |
| 2021-09-09 | 4,755 | 4,790 | 4,705 | 4,765 | 31,700 | 1,588.33 |
| 2021-09-08 | 4,750 | 4,765 | 4,720 | 4,760 | 26,100 | 1,586.67 |
| 2021-09-07 | 4,875 | 4,875 | 4,730 | 4,750 | 37,200 | 1,583.33 |
| 2021-09-06 | 4,820 | 4,900 | 4,805 | 4,885 | 22,400 | 1,628.33 |
| 2021-09-03 | 4,750 | 4,785 | 4,735 | 4,755 | 38,600 | 1,585 |
| 2021-09-02 | 4,750 | 4,755 | 4,710 | 4,750 | 26,000 | 1,583.33 |
| 2021-09-01 | 4,725 | 4,790 | 4,680 | 4,750 | 35,500 | 1,583.33 |
| 2021-08-31 | 4,735 | 4,785 | 4,710 | 4,710 | 55,400 | 1,570 |
| 2021-08-30 | 4,770 | 4,770 | 4,720 | 4,735 | 25,900 | 1,578.33 |
| 2021-08-27 | 4,700 | 4,740 | 4,675 | 4,710 | 17,800 | 1,570 |
| 2021-08-26 | 4,745 | 4,755 | 4,670 | 4,700 | 23,300 | 1,566.67 |
| 2021-08-25 | 4,700 | 4,765 | 4,700 | 4,740 | 21,600 | 1,580 |
| 2021-08-24 | 4,680 | 4,700 | 4,675 | 4,700 | 19,400 | 1,566.67 |
| 2021-08-23 | 4,705 | 4,760 | 4,680 | 4,680 | 18,300 | 1,560 |
| 2021-08-20 | 4,670 | 4,750 | 4,635 | 4,700 | 30,600 | 1,566.67 |
| 2021-08-19 | 4,690 | 4,710 | 4,655 | 4,655 | 26,400 | 1,551.67 |
| 2021-08-18 | 4,675 | 4,725 | 4,660 | 4,700 | 17,500 | 1,566.67 |
| 2021-08-17 | 4,730 | 4,785 | 4,680 | 4,680 | 25,600 | 1,560 |
| 2021-08-16 | 4,720 | 4,760 | 4,710 | 4,730 | 27,800 | 1,576.67 |
| 2021-08-13 | 4,750 | 4,755 | 4,715 | 4,715 | 11,900 | 1,571.67 |
| 2021-08-12 | 4,750 | 4,800 | 4,730 | 4,755 | 15,600 | 1,585 |
| 2021-08-11 | 4,735 | 4,790 | 4,730 | 4,745 | 27,900 | 1,581.67 |
| 2021-08-10 | 4,600 | 4,765 | 4,595 | 4,735 | 26,800 | 1,578.33 |
| 2021-08-06 | 4,640 | 4,700 | 4,620 | 4,630 | 9,900 | 1,543.33 |
| 2021-08-05 | 4,690 | 4,720 | 4,645 | 4,665 | 22,200 | 1,555 |
| 2021-08-04 | 4,655 | 4,685 | 4,615 | 4,670 | 33,300 | 1,556.67 |
| 2021-08-03 | 4,695 | 4,765 | 4,650 | 4,665 | 13,800 | 1,555 |
| 2021-08-02 | 4,580 | 4,790 | 4,430 | 4,665 | 41,700 | 1,555 |
| 2021-07-30 | 4,650 | 4,690 | 4,530 | 4,650 | 44,000 | 1,550 |
| 2021-07-29 | 4,590 | 4,630 | 4,560 | 4,625 | 15,200 | 1,541.67 |
| 2021-07-28 | 4,555 | 4,610 | 4,505 | 4,575 | 20,900 | 1,525 |
| 2021-07-27 | 4,595 | 4,640 | 4,590 | 4,625 | 15,400 | 1,541.67 |
| 2021-07-26 | 4,545 | 4,575 | 4,545 | 4,560 | 9,500 | 1,520 |
| 2021-07-21 | 4,505 | 4,540 | 4,490 | 4,510 | 11,800 | 1,503.33 |
| 2021-07-20 | 4,450 | 4,540 | 4,405 | 4,490 | 18,300 | 1,496.67 |
| 2021-07-19 | 4,400 | 4,545 | 4,400 | 4,475 | 14,200 | 1,491.67 |
| 2021-07-16 | 4,500 | 4,525 | 4,475 | 4,485 | 8,400 | 1,495 |
| 2021-07-15 | 4,545 | 4,600 | 4,480 | 4,540 | 12,600 | 1,513.33 |
| 2021-07-14 | 4,620 | 4,660 | 4,545 | 4,545 | 16,000 | 1,515 |
| 2021-07-13 | 4,435 | 4,640 | 4,420 | 4,630 | 40,200 | 1,543.33 |
| 2021-07-12 | 4,400 | 4,445 | 4,390 | 4,410 | 21,800 | 1,470 |
| 2021-07-09 | 4,290 | 4,390 | 4,240 | 4,350 | 28,000 | 1,450 |
| 2021-07-08 | 4,250 | 4,370 | 4,250 | 4,290 | 18,300 | 1,430 |
| 2021-07-07 | 4,255 | 4,280 | 4,225 | 4,250 | 12,500 | 1,416.67 |
| 2021-07-06 | 4,245 | 4,335 | 4,240 | 4,325 | 5,400 | 1,441.67 |
| 2021-07-05 | 4,325 | 4,325 | 4,220 | 4,245 | 17,800 | 1,415 |
| 2021-07-02 | 4,310 | 4,340 | 4,275 | 4,325 | 23,600 | 1,441.67 |
| 2021-07-01 | 4,285 | 4,345 | 4,270 | 4,280 | 24,300 | 1,426.67 |
| 2021-06-30 | 4,170 | 4,285 | 4,170 | 4,285 | 25,300 | 1,428.33 |
| 2021-06-29 | 4,220 | 4,220 | 4,110 | 4,185 | 13,600 | 1,395 |
| 2021-06-28 | 4,215 | 4,250 | 4,210 | 4,220 | 11,400 | 1,406.67 |
| 2021-06-25 | 4,250 | 4,285 | 4,230 | 4,230 | 9,000 | 1,410 |
| 2021-06-24 | 4,220 | 4,290 | 4,220 | 4,270 | 6,900 | 1,423.33 |
| 2021-06-23 | 4,270 | 4,310 | 4,235 | 4,250 | 7,000 | 1,416.67 |
| 2021-06-22 | 4,240 | 4,325 | 4,240 | 4,325 | 9,900 | 1,441.67 |
| 2021-06-21 | 4,235 | 4,275 | 4,210 | 4,210 | 19,300 | 1,403.33 |
| 2021-06-18 | 4,320 | 4,320 | 4,235 | 4,300 | 15,900 | 1,433.33 |
| 2021-06-17 | 4,285 | 4,285 | 4,235 | 4,250 | 4,200 | 1,416.67 |
| 2021-06-16 | 4,245 | 4,290 | 4,240 | 4,290 | 6,200 | 1,430 |
| 2021-06-15 | 4,270 | 4,275 | 4,230 | 4,250 | 7,300 | 1,416.67 |
| 2021-06-14 | 4,305 | 4,305 | 4,240 | 4,285 | 6,300 | 1,428.33 |
| 2021-06-11 | 4,250 | 4,295 | 4,240 | 4,265 | 19,600 | 1,421.67 |
| 2021-06-10 | 4,305 | 4,305 | 4,240 | 4,250 | 13,400 | 1,416.67 |
| 2021-06-09 | 4,360 | 4,370 | 4,310 | 4,320 | 4,600 | 1,440 |
| 2021-06-08 | 4,340 | 4,365 | 4,320 | 4,360 | 12,400 | 1,453.33 |
| 2021-06-07 | 4,390 | 4,390 | 4,325 | 4,360 | 15,100 | 1,453.33 |
| 2021-06-04 | 4,380 | 4,410 | 4,330 | 4,400 | 12,500 | 1,466.67 |
| 2021-06-03 | 4,385 | 4,405 | 4,360 | 4,400 | 16,100 | 1,466.67 |
| 2021-06-02 | 4,320 | 4,340 | 4,305 | 4,340 | 17,900 | 1,446.67 |
| 2021-06-01 | 4,280 | 4,360 | 4,280 | 4,330 | 10,700 | 1,443.33 |
| 2021-05-31 | 4,320 | 4,330 | 4,270 | 4,280 | 6,600 | 1,426.67 |
| 2021-05-28 | 4,330 | 4,380 | 4,320 | 4,340 | 13,600 | 1,446.67 |
| 2021-05-27 | 4,225 | 4,400 | 4,225 | 4,400 | 64,300 | 1,466.67 |
| 2021-05-26 | 4,250 | 4,295 | 4,245 | 4,265 | 9,100 | 1,421.67 |
| 2021-05-25 | 4,355 | 4,355 | 4,240 | 4,250 | 15,300 | 1,416.67 |
| 2021-05-24 | 4,355 | 4,385 | 4,330 | 4,355 | 12,800 | 1,451.67 |
| 2021-05-21 | 4,375 | 4,375 | 4,335 | 4,360 | 13,200 | 1,453.33 |
| 2021-05-20 | 4,360 | 4,445 | 4,360 | 4,375 | 17,000 | 1,458.33 |
| 2021-05-19 | 4,305 | 4,440 | 4,305 | 4,430 | 14,800 | 1,476.67 |
| 2021-05-18 | 4,360 | 4,370 | 4,325 | 4,350 | 9,100 | 1,450 |
| 2021-05-17 | 4,450 | 4,450 | 4,385 | 4,400 | 8,900 | 1,466.67 |
| 2021-05-14 | 4,370 | 4,475 | 4,360 | 4,390 | 16,200 | 1,463.33 |
| 2021-05-13 | 4,175 | 4,450 | 4,160 | 4,400 | 29,900 | 1,466.67 |
| 2021-05-12 | 4,230 | 4,315 | 4,180 | 4,240 | 26,600 | 1,413.33 |
| 2021-05-11 | 4,210 | 4,305 | 4,210 | 4,230 | 19,800 | 1,410 |
| 2021-05-10 | 4,220 | 4,265 | 4,210 | 4,210 | 8,100 | 1,403.33 |
| 2021-05-07 | 4,215 | 4,320 | 4,190 | 4,230 | 16,000 | 1,410 |
| 2021-05-06 | 4,280 | 4,295 | 4,170 | 4,215 | 29,800 | 1,405 |
| 2021-04-30 | 4,125 | 4,225 | 4,110 | 4,210 | 21,200 | 1,403.33 |
| 2021-04-28 | 4,100 | 4,200 | 4,045 | 4,155 | 21,300 | 1,385 |
| 2021-04-27 | 4,145 | 4,155 | 4,080 | 4,080 | 10,400 | 1,360 |
| 2021-04-26 | 4,145 | 4,160 | 4,105 | 4,145 | 11,300 | 1,381.67 |
| 2021-04-23 | 4,135 | 4,190 | 4,090 | 4,090 | 11,200 | 1,363.33 |
| 2021-04-22 | 4,240 | 4,240 | 4,165 | 4,205 | 10,900 | 1,401.67 |
| 2021-04-21 | 4,205 | 4,230 | 4,150 | 4,170 | 11,600 | 1,390 |
| 2021-04-20 | 4,170 | 4,280 | 4,170 | 4,220 | 42,400 | 1,406.67 |
| 2021-04-19 | 4,300 | 4,310 | 4,200 | 4,200 | 11,500 | 1,400 |
| 2021-04-16 | 4,280 | 4,290 | 4,250 | 4,250 | 2,100 | 1,416.67 |
| 2021-04-15 | 4,285 | 4,285 | 4,230 | 4,280 | 6,300 | 1,426.67 |
| 2021-04-14 | 4,255 | 4,300 | 4,255 | 4,275 | 3,200 | 1,425 |
| 2021-04-13 | 4,205 | 4,310 | 4,200 | 4,305 | 11,100 | 1,435 |
| 2021-04-12 | 4,135 | 4,220 | 4,135 | 4,205 | 3,800 | 1,401.67 |
| 2021-04-09 | 4,175 | 4,185 | 4,125 | 4,125 | 14,500 | 1,375 |
| 2021-04-08 | 4,270 | 4,270 | 4,180 | 4,195 | 9,700 | 1,398.33 |
| 2021-04-07 | 4,220 | 4,325 | 4,205 | 4,320 | 7,100 | 1,440 |
| 2021-04-06 | 4,365 | 4,365 | 4,200 | 4,220 | 9,900 | 1,406.67 |
| 2021-04-05 | 4,285 | 4,330 | 4,230 | 4,330 | 10,600 | 1,443.33 |
| 2021-04-02 | 4,300 | 4,325 | 4,295 | 4,310 | 7,300 | 1,436.67 |
| 2021-04-01 | 4,250 | 4,330 | 4,200 | 4,325 | 22,000 | 1,441.67 |
| 2021-03-31 | 4,270 | 4,300 | 4,170 | 4,180 | 27,700 | 1,393.33 |
| 2021-03-30 | 4,475 | 4,500 | 4,305 | 4,330 | 24,600 | 1,443.33 |
| 2021-03-29 | 4,515 | 4,550 | 4,430 | 4,550 | 25,600 | 1,516.67 |
| 2021-03-26 | 4,440 | 4,515 | 4,400 | 4,445 | 13,200 | 1,481.67 |
| 2021-03-25 | 4,375 | 4,485 | 4,365 | 4,465 | 12,300 | 1,488.33 |
| 2021-03-24 | 4,500 | 4,500 | 4,305 | 4,330 | 9,900 | 1,443.33 |
| 2021-03-23 | 4,470 | 4,525 | 4,470 | 4,495 | 10,300 | 1,498.33 |
| 2021-03-22 | 4,470 | 4,510 | 4,465 | 4,510 | 14,400 | 1,503.33 |
| 2021-03-19 | 4,490 | 4,550 | 4,440 | 4,520 | 22,600 | 1,506.67 |
| 2021-03-18 | 4,450 | 4,475 | 4,435 | 4,450 | 12,200 | 1,483.33 |
| 2021-03-17 | 4,455 | 4,485 | 4,415 | 4,475 | 12,900 | 1,491.67 |
| 2021-03-16 | 4,395 | 4,485 | 4,395 | 4,460 | 20,700 | 1,486.67 |
| 2021-03-15 | 4,450 | 4,465 | 4,335 | 4,395 | 20,600 | 1,465 |
| 2021-03-12 | 4,250 | 4,495 | 4,195 | 4,450 | 37,100 | 1,483.33 |
| 2021-03-11 | 4,145 | 4,235 | 4,145 | 4,205 | 23,600 | 1,401.67 |
| 2021-03-10 | 4,145 | 4,160 | 4,100 | 4,145 | 16,700 | 1,381.67 |
| 2021-03-09 | 4,140 | 4,140 | 4,080 | 4,120 | 17,200 | 1,373.33 |
| 2021-03-08 | 4,140 | 4,140 | 4,055 | 4,080 | 15,700 | 1,360 |
| 2021-03-05 | 4,125 | 4,160 | 4,070 | 4,140 | 23,800 | 1,380 |
| 2021-03-04 | 4,075 | 4,100 | 4,025 | 4,095 | 15,100 | 1,365 |
| 2021-03-03 | 4,105 | 4,135 | 4,085 | 4,115 | 11,300 | 1,371.67 |
| 2021-03-02 | 4,140 | 4,145 | 4,060 | 4,105 | 11,800 | 1,368.33 |
| 2021-03-01 | 4,105 | 4,180 | 4,105 | 4,180 | 10,700 | 1,393.33 |
| 2021-02-26 | 4,030 | 4,170 | 4,000 | 4,115 | 22,200 | 1,371.67 |
| 2021-02-25 | 4,090 | 4,110 | 4,025 | 4,070 | 29,500 | 1,356.67 |
| 2021-02-24 | 4,120 | 4,155 | 4,075 | 4,080 | 14,900 | 1,360 |
| 2021-02-22 | 4,145 | 4,145 | 4,115 | 4,145 | 3,700 | 1,381.67 |
| 2021-02-19 | 4,125 | 4,145 | 4,100 | 4,130 | 12,200 | 1,376.67 |
| 2021-02-18 | 4,095 | 4,140 | 4,095 | 4,115 | 8,300 | 1,371.67 |
| 2021-02-17 | 4,100 | 4,165 | 4,085 | 4,120 | 10,200 | 1,373.33 |
| 2021-02-16 | 4,110 | 4,155 | 4,095 | 4,155 | 5,300 | 1,385 |
| 2021-02-15 | 4,100 | 4,135 | 4,090 | 4,125 | 11,300 | 1,375 |
| 2021-02-12 | 4,155 | 4,155 | 4,080 | 4,080 | 10,200 | 1,360 |
| 2021-02-10 | 4,255 | 4,255 | 4,155 | 4,165 | 6,100 | 1,388.33 |
| 2021-02-09 | 4,245 | 4,255 | 4,200 | 4,245 | 9,600 | 1,415 |
| 2021-02-08 | 4,135 | 4,245 | 4,135 | 4,240 | 18,300 | 1,413.33 |
| 2021-02-05 | 4,255 | 4,255 | 4,095 | 4,115 | 12,200 | 1,371.67 |
| 2021-02-04 | 4,280 | 4,285 | 4,200 | 4,210 | 6,200 | 1,403.33 |
| 2021-02-03 | 4,240 | 4,295 | 4,230 | 4,280 | 13,100 | 1,426.67 |
| 2021-02-02 | 4,200 | 4,245 | 4,175 | 4,240 | 8,100 | 1,413.33 |
| 2021-02-01 | 4,150 | 4,205 | 4,150 | 4,190 | 8,400 | 1,396.67 |
| 2021-01-29 | 4,200 | 4,200 | 4,075 | 4,135 | 23,800 | 1,378.33 |
| 2021-01-28 | 4,105 | 4,205 | 4,080 | 4,165 | 44,900 | 1,388.33 |
| 2021-01-27 | 4,100 | 4,140 | 4,095 | 4,105 | 18,000 | 1,368.33 |
| 2021-01-26 | 4,100 | 4,140 | 4,100 | 4,125 | 16,000 | 1,375 |
| 2021-01-25 | 4,100 | 4,140 | 4,095 | 4,100 | 20,200 | 1,366.67 |
| 2021-01-22 | 4,115 | 4,130 | 4,090 | 4,095 | 13,000 | 1,365 |
| 2021-01-21 | 4,090 | 4,140 | 4,090 | 4,115 | 13,700 | 1,371.67 |
| 2021-01-20 | 4,155 | 4,160 | 4,075 | 4,090 | 21,000 | 1,363.33 |
| 2021-01-19 | 4,275 | 4,275 | 4,125 | 4,125 | 12,900 | 1,375 |
| 2021-01-18 | 4,305 | 4,320 | 4,235 | 4,275 | 18,200 | 1,425 |
| 2021-01-15 | 4,145 | 4,155 | 4,080 | 4,095 | 12,700 | 1,365 |
| 2021-01-14 | 4,155 | 4,195 | 4,145 | 4,175 | 18,600 | 1,391.67 |
| 2021-01-13 | 4,175 | 4,235 | 4,165 | 4,180 | 12,200 | 1,393.33 |
| 2021-01-12 | 4,240 | 4,255 | 4,140 | 4,220 | 12,900 | 1,406.67 |
| 2021-01-08 | 4,090 | 4,245 | 4,055 | 4,240 | 26,100 | 1,413.33 |
| 2021-01-07 | 4,125 | 4,150 | 4,075 | 4,085 | 19,900 | 1,361.67 |
| 2021-01-06 | 4,100 | 4,125 | 4,080 | 4,125 | 6,300 | 1,375 |
| 2021-01-05 | 4,120 | 4,120 | 4,055 | 4,100 | 15,900 | 1,366.67 |
| 2021-01-04 | 4,150 | 4,150 | 4,060 | 4,130 | 10,700 | 1,376.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
