8084 (株)RYODEN 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 | 1,828 | 1,836 | 1,812 | 1,826 | 14,500 | 1,826 |
| 2021-12-29 | 1,810 | 1,832 | 1,805 | 1,832 | 20,900 | 1,832 |
| 2021-12-28 | 1,807 | 1,810 | 1,780 | 1,810 | 28,600 | 1,810 |
| 2021-12-27 | 1,800 | 1,807 | 1,787 | 1,799 | 13,600 | 1,799 |
| 2021-12-24 | 1,793 | 1,800 | 1,791 | 1,796 | 10,100 | 1,796 |
| 2021-12-23 | 1,789 | 1,797 | 1,777 | 1,787 | 11,800 | 1,787 |
| 2021-12-22 | 1,772 | 1,782 | 1,764 | 1,774 | 12,800 | 1,774 |
| 2021-12-21 | 1,779 | 1,779 | 1,747 | 1,760 | 15,000 | 1,760 |
| 2021-12-20 | 1,794 | 1,794 | 1,756 | 1,756 | 25,500 | 1,756 |
| 2021-12-17 | 1,808 | 1,812 | 1,786 | 1,797 | 15,900 | 1,797 |
| 2021-12-16 | 1,785 | 1,804 | 1,777 | 1,802 | 17,700 | 1,802 |
| 2021-12-15 | 1,760 | 1,778 | 1,758 | 1,770 | 10,000 | 1,770 |
| 2021-12-14 | 1,765 | 1,771 | 1,756 | 1,769 | 12,500 | 1,769 |
| 2021-12-13 | 1,768 | 1,769 | 1,752 | 1,769 | 12,400 | 1,769 |
| 2021-12-10 | 1,784 | 1,788 | 1,757 | 1,766 | 35,100 | 1,766 |
| 2021-12-09 | 1,754 | 1,779 | 1,734 | 1,779 | 25,400 | 1,779 |
| 2021-12-08 | 1,774 | 1,774 | 1,737 | 1,758 | 19,000 | 1,758 |
| 2021-12-07 | 1,726 | 1,760 | 1,722 | 1,760 | 24,900 | 1,760 |
| 2021-12-06 | 1,710 | 1,731 | 1,710 | 1,715 | 20,400 | 1,715 |
| 2021-12-03 | 1,704 | 1,731 | 1,704 | 1,724 | 12,500 | 1,724 |
| 2021-12-02 | 1,680 | 1,713 | 1,680 | 1,692 | 29,400 | 1,692 |
| 2021-12-01 | 1,675 | 1,706 | 1,675 | 1,680 | 24,700 | 1,680 |
| 2021-11-30 | 1,716 | 1,731 | 1,672 | 1,677 | 24,800 | 1,677 |
| 2021-11-29 | 1,705 | 1,736 | 1,682 | 1,691 | 53,600 | 1,691 |
| 2021-11-26 | 1,760 | 1,760 | 1,722 | 1,723 | 18,400 | 1,723 |
| 2021-11-25 | 1,752 | 1,761 | 1,745 | 1,748 | 5,300 | 1,748 |
| 2021-11-24 | 1,743 | 1,758 | 1,742 | 1,742 | 16,500 | 1,742 |
| 2021-11-22 | 1,742 | 1,760 | 1,733 | 1,742 | 11,600 | 1,742 |
| 2021-11-19 | 1,748 | 1,750 | 1,737 | 1,750 | 16,500 | 1,750 |
| 2021-11-18 | 1,742 | 1,754 | 1,731 | 1,750 | 15,100 | 1,750 |
| 2021-11-17 | 1,779 | 1,779 | 1,740 | 1,740 | 10,300 | 1,740 |
| 2021-11-16 | 1,780 | 1,789 | 1,765 | 1,773 | 16,100 | 1,773 |
| 2021-11-15 | 1,770 | 1,770 | 1,759 | 1,769 | 7,600 | 1,769 |
| 2021-11-12 | 1,734 | 1,773 | 1,734 | 1,760 | 22,500 | 1,760 |
| 2021-11-11 | 1,743 | 1,752 | 1,728 | 1,732 | 7,500 | 1,732 |
| 2021-11-10 | 1,746 | 1,758 | 1,736 | 1,741 | 18,700 | 1,741 |
| 2021-11-09 | 1,750 | 1,762 | 1,736 | 1,736 | 17,800 | 1,736 |
| 2021-11-08 | 1,778 | 1,781 | 1,737 | 1,741 | 30,400 | 1,741 |
| 2021-11-05 | 1,793 | 1,794 | 1,772 | 1,776 | 25,200 | 1,776 |
| 2021-11-04 | 1,803 | 1,820 | 1,789 | 1,812 | 42,000 | 1,812 |
| 2021-11-02 | 1,815 | 1,825 | 1,796 | 1,808 | 21,100 | 1,808 |
| 2021-11-01 | 1,825 | 1,825 | 1,787 | 1,815 | 28,500 | 1,815 |
| 2021-10-29 | 1,800 | 1,809 | 1,772 | 1,798 | 19,100 | 1,798 |
| 2021-10-28 | 1,777 | 1,828 | 1,758 | 1,794 | 181,300 | 1,794 |
| 2021-10-27 | 1,811 | 1,813 | 1,767 | 1,767 | 23,500 | 1,767 |
| 2021-10-26 | 1,760 | 1,801 | 1,755 | 1,801 | 32,700 | 1,801 |
| 2021-10-25 | 1,733 | 1,753 | 1,733 | 1,740 | 22,300 | 1,740 |
| 2021-10-22 | 1,734 | 1,759 | 1,733 | 1,738 | 26,400 | 1,738 |
| 2021-10-21 | 1,732 | 1,756 | 1,730 | 1,734 | 17,700 | 1,734 |
| 2021-10-20 | 1,759 | 1,778 | 1,743 | 1,743 | 31,800 | 1,743 |
| 2021-10-19 | 1,749 | 1,754 | 1,728 | 1,754 | 29,100 | 1,754 |
| 2021-10-18 | 1,743 | 1,746 | 1,722 | 1,743 | 17,800 | 1,743 |
| 2021-10-15 | 1,706 | 1,736 | 1,706 | 1,721 | 23,900 | 1,721 |
| 2021-10-14 | 1,699 | 1,699 | 1,687 | 1,694 | 13,500 | 1,694 |
| 2021-10-13 | 1,700 | 1,708 | 1,690 | 1,700 | 20,900 | 1,700 |
| 2021-10-12 | 1,728 | 1,737 | 1,703 | 1,704 | 18,000 | 1,704 |
| 2021-10-11 | 1,732 | 1,747 | 1,723 | 1,734 | 21,600 | 1,734 |
| 2021-10-08 | 1,713 | 1,725 | 1,701 | 1,718 | 31,400 | 1,718 |
| 2021-10-07 | 1,708 | 1,751 | 1,680 | 1,680 | 45,400 | 1,680 |
| 2021-10-06 | 1,702 | 1,730 | 1,692 | 1,708 | 65,900 | 1,708 |
| 2021-10-05 | 1,701 | 1,730 | 1,682 | 1,682 | 47,400 | 1,682 |
| 2021-10-04 | 1,741 | 1,741 | 1,720 | 1,725 | 16,200 | 1,725 |
| 2021-10-01 | 1,735 | 1,755 | 1,728 | 1,733 | 23,700 | 1,733 |
| 2021-09-30 | 1,790 | 1,790 | 1,750 | 1,750 | 26,600 | 1,750 |
| 2021-09-29 | 1,777 | 1,792 | 1,772 | 1,790 | 36,700 | 1,790 |
| 2021-09-28 | 1,839 | 1,842 | 1,814 | 1,842 | 29,400 | 1,842 |
| 2021-09-27 | 1,845 | 1,851 | 1,821 | 1,830 | 21,600 | 1,830 |
| 2021-09-24 | 1,812 | 1,844 | 1,807 | 1,843 | 44,100 | 1,843 |
| 2021-09-22 | 1,822 | 1,822 | 1,780 | 1,780 | 37,700 | 1,780 |
| 2021-09-21 | 1,820 | 1,850 | 1,820 | 1,836 | 30,500 | 1,836 |
| 2021-09-17 | 1,866 | 1,872 | 1,850 | 1,872 | 29,000 | 1,872 |
| 2021-09-16 | 1,876 | 1,876 | 1,849 | 1,869 | 28,900 | 1,869 |
| 2021-09-15 | 1,851 | 1,877 | 1,840 | 1,877 | 28,000 | 1,877 |
| 2021-09-14 | 1,877 | 1,877 | 1,843 | 1,873 | 40,300 | 1,873 |
| 2021-09-13 | 1,852 | 1,871 | 1,836 | 1,871 | 23,700 | 1,871 |
| 2021-09-10 | 1,839 | 1,866 | 1,839 | 1,866 | 35,700 | 1,866 |
| 2021-09-09 | 1,850 | 1,852 | 1,830 | 1,844 | 20,700 | 1,844 |
| 2021-09-08 | 1,866 | 1,866 | 1,831 | 1,850 | 23,100 | 1,850 |
| 2021-09-07 | 1,850 | 1,883 | 1,832 | 1,847 | 44,100 | 1,847 |
| 2021-09-06 | 1,827 | 1,838 | 1,825 | 1,836 | 25,300 | 1,836 |
| 2021-09-03 | 1,815 | 1,835 | 1,804 | 1,818 | 44,900 | 1,818 |
| 2021-09-02 | 1,799 | 1,814 | 1,782 | 1,806 | 36,000 | 1,806 |
| 2021-09-01 | 1,786 | 1,799 | 1,786 | 1,799 | 10,100 | 1,799 |
| 2021-08-31 | 1,798 | 1,798 | 1,786 | 1,786 | 10,200 | 1,786 |
| 2021-08-30 | 1,774 | 1,800 | 1,774 | 1,800 | 20,200 | 1,800 |
| 2021-08-27 | 1,775 | 1,780 | 1,759 | 1,765 | 11,000 | 1,765 |
| 2021-08-26 | 1,792 | 1,792 | 1,775 | 1,780 | 10,900 | 1,780 |
| 2021-08-25 | 1,785 | 1,797 | 1,749 | 1,792 | 22,100 | 1,792 |
| 2021-08-24 | 1,767 | 1,782 | 1,760 | 1,782 | 21,000 | 1,782 |
| 2021-08-23 | 1,738 | 1,769 | 1,738 | 1,758 | 17,700 | 1,758 |
| 2021-08-20 | 1,759 | 1,771 | 1,733 | 1,737 | 35,400 | 1,737 |
| 2021-08-19 | 1,758 | 1,763 | 1,745 | 1,750 | 20,300 | 1,750 |
| 2021-08-18 | 1,750 | 1,780 | 1,750 | 1,768 | 13,800 | 1,768 |
| 2021-08-17 | 1,757 | 1,776 | 1,755 | 1,756 | 15,700 | 1,756 |
| 2021-08-16 | 1,778 | 1,778 | 1,751 | 1,751 | 13,700 | 1,751 |
| 2021-08-13 | 1,788 | 1,796 | 1,773 | 1,778 | 25,700 | 1,778 |
| 2021-08-12 | 1,758 | 1,784 | 1,748 | 1,778 | 21,600 | 1,778 |
| 2021-08-11 | 1,729 | 1,765 | 1,729 | 1,752 | 31,800 | 1,752 |
| 2021-08-10 | 1,717 | 1,732 | 1,711 | 1,729 | 20,700 | 1,729 |
| 2021-08-06 | 1,717 | 1,723 | 1,703 | 1,717 | 24,400 | 1,717 |
| 2021-08-05 | 1,733 | 1,733 | 1,714 | 1,716 | 15,800 | 1,716 |
| 2021-08-04 | 1,759 | 1,771 | 1,729 | 1,750 | 38,100 | 1,750 |
| 2021-08-03 | 1,719 | 1,771 | 1,715 | 1,762 | 54,500 | 1,762 |
| 2021-08-02 | 1,680 | 1,738 | 1,679 | 1,727 | 51,300 | 1,727 |
| 2021-07-30 | 1,657 | 1,729 | 1,653 | 1,662 | 53,200 | 1,662 |
| 2021-07-29 | 1,664 | 1,664 | 1,645 | 1,657 | 15,000 | 1,657 |
| 2021-07-28 | 1,651 | 1,661 | 1,650 | 1,653 | 12,900 | 1,653 |
| 2021-07-27 | 1,661 | 1,661 | 1,649 | 1,654 | 17,200 | 1,654 |
| 2021-07-26 | 1,670 | 1,670 | 1,646 | 1,651 | 13,500 | 1,651 |
| 2021-07-21 | 1,658 | 1,660 | 1,641 | 1,641 | 16,200 | 1,641 |
| 2021-07-20 | 1,632 | 1,641 | 1,630 | 1,631 | 24,400 | 1,631 |
| 2021-07-19 | 1,661 | 1,666 | 1,640 | 1,640 | 21,200 | 1,640 |
| 2021-07-16 | 1,652 | 1,670 | 1,652 | 1,668 | 11,400 | 1,668 |
| 2021-07-15 | 1,665 | 1,671 | 1,652 | 1,656 | 19,700 | 1,656 |
| 2021-07-14 | 1,665 | 1,674 | 1,661 | 1,668 | 12,000 | 1,668 |
| 2021-07-13 | 1,659 | 1,670 | 1,648 | 1,670 | 18,200 | 1,670 |
| 2021-07-12 | 1,665 | 1,671 | 1,649 | 1,653 | 22,100 | 1,653 |
| 2021-07-09 | 1,632 | 1,651 | 1,628 | 1,640 | 39,300 | 1,640 |
| 2021-07-08 | 1,657 | 1,676 | 1,645 | 1,645 | 40,300 | 1,645 |
| 2021-07-07 | 1,652 | 1,664 | 1,648 | 1,651 | 19,900 | 1,651 |
| 2021-07-06 | 1,660 | 1,665 | 1,657 | 1,659 | 13,000 | 1,659 |
| 2021-07-05 | 1,658 | 1,670 | 1,654 | 1,660 | 17,900 | 1,660 |
| 2021-07-02 | 1,635 | 1,658 | 1,631 | 1,658 | 17,800 | 1,658 |
| 2021-07-01 | 1,630 | 1,644 | 1,626 | 1,630 | 18,600 | 1,630 |
| 2021-06-30 | 1,630 | 1,646 | 1,625 | 1,625 | 25,400 | 1,625 |
| 2021-06-29 | 1,647 | 1,647 | 1,624 | 1,627 | 27,000 | 1,627 |
| 2021-06-28 | 1,658 | 1,662 | 1,644 | 1,647 | 21,300 | 1,647 |
| 2021-06-25 | 1,657 | 1,659 | 1,642 | 1,647 | 27,500 | 1,647 |
| 2021-06-24 | 1,631 | 1,643 | 1,628 | 1,637 | 20,100 | 1,637 |
| 2021-06-23 | 1,631 | 1,640 | 1,629 | 1,632 | 15,700 | 1,632 |
| 2021-06-22 | 1,632 | 1,639 | 1,618 | 1,631 | 29,000 | 1,631 |
| 2021-06-21 | 1,603 | 1,615 | 1,601 | 1,601 | 32,100 | 1,601 |
| 2021-06-18 | 1,643 | 1,643 | 1,612 | 1,612 | 45,100 | 1,612 |
| 2021-06-17 | 1,623 | 1,632 | 1,618 | 1,632 | 17,300 | 1,632 |
| 2021-06-16 | 1,620 | 1,626 | 1,613 | 1,623 | 18,900 | 1,623 |
| 2021-06-15 | 1,626 | 1,626 | 1,611 | 1,620 | 34,600 | 1,620 |
| 2021-06-14 | 1,632 | 1,632 | 1,621 | 1,622 | 9,900 | 1,622 |
| 2021-06-11 | 1,641 | 1,641 | 1,628 | 1,630 | 25,900 | 1,630 |
| 2021-06-10 | 1,637 | 1,640 | 1,621 | 1,621 | 43,500 | 1,621 |
| 2021-06-09 | 1,633 | 1,644 | 1,627 | 1,639 | 36,100 | 1,639 |
| 2021-06-08 | 1,624 | 1,641 | 1,624 | 1,636 | 23,400 | 1,636 |
| 2021-06-07 | 1,634 | 1,636 | 1,622 | 1,623 | 24,900 | 1,623 |
| 2021-06-04 | 1,603 | 1,615 | 1,601 | 1,614 | 15,600 | 1,614 |
| 2021-06-03 | 1,592 | 1,603 | 1,590 | 1,603 | 20,600 | 1,603 |
| 2021-06-02 | 1,594 | 1,601 | 1,587 | 1,590 | 27,400 | 1,590 |
| 2021-06-01 | 1,593 | 1,601 | 1,586 | 1,596 | 22,800 | 1,596 |
| 2021-05-31 | 1,608 | 1,609 | 1,590 | 1,590 | 25,500 | 1,590 |
| 2021-05-28 | 1,605 | 1,613 | 1,603 | 1,612 | 17,800 | 1,612 |
| 2021-05-27 | 1,605 | 1,616 | 1,596 | 1,596 | 23,400 | 1,596 |
| 2021-05-26 | 1,605 | 1,616 | 1,605 | 1,613 | 14,600 | 1,613 |
| 2021-05-25 | 1,650 | 1,650 | 1,610 | 1,610 | 31,300 | 1,610 |
| 2021-05-24 | 1,627 | 1,641 | 1,626 | 1,637 | 8,500 | 1,637 |
| 2021-05-21 | 1,643 | 1,643 | 1,620 | 1,624 | 17,000 | 1,624 |
| 2021-05-20 | 1,638 | 1,645 | 1,627 | 1,630 | 24,100 | 1,630 |
| 2021-05-19 | 1,630 | 1,638 | 1,621 | 1,623 | 23,200 | 1,623 |
| 2021-05-18 | 1,621 | 1,638 | 1,612 | 1,638 | 24,700 | 1,638 |
| 2021-05-17 | 1,618 | 1,622 | 1,602 | 1,611 | 22,700 | 1,611 |
| 2021-05-14 | 1,606 | 1,625 | 1,604 | 1,606 | 30,500 | 1,606 |
| 2021-05-13 | 1,605 | 1,619 | 1,596 | 1,597 | 52,900 | 1,597 |
| 2021-05-12 | 1,639 | 1,639 | 1,604 | 1,621 | 60,000 | 1,621 |
| 2021-05-11 | 1,651 | 1,675 | 1,648 | 1,651 | 61,800 | 1,651 |
| 2021-05-10 | 1,667 | 1,738 | 1,644 | 1,684 | 84,900 | 1,684 |
| 2021-05-07 | 1,650 | 1,677 | 1,646 | 1,666 | 34,000 | 1,666 |
| 2021-05-06 | 1,635 | 1,656 | 1,635 | 1,650 | 37,100 | 1,650 |
| 2021-04-30 | 1,644 | 1,650 | 1,633 | 1,635 | 32,900 | 1,635 |
| 2021-04-28 | 1,640 | 1,640 | 1,619 | 1,632 | 39,300 | 1,632 |
| 2021-04-27 | 1,659 | 1,659 | 1,628 | 1,632 | 28,700 | 1,632 |
| 2021-04-26 | 1,674 | 1,674 | 1,638 | 1,640 | 31,300 | 1,640 |
| 2021-04-23 | 1,651 | 1,678 | 1,642 | 1,674 | 50,700 | 1,674 |
| 2021-04-22 | 1,651 | 1,651 | 1,631 | 1,640 | 18,500 | 1,640 |
| 2021-04-21 | 1,649 | 1,649 | 1,620 | 1,631 | 42,500 | 1,631 |
| 2021-04-20 | 1,677 | 1,677 | 1,655 | 1,661 | 42,700 | 1,661 |
| 2021-04-19 | 1,679 | 1,690 | 1,668 | 1,686 | 43,400 | 1,686 |
| 2021-04-16 | 1,692 | 1,692 | 1,671 | 1,676 | 21,400 | 1,676 |
| 2021-04-15 | 1,682 | 1,699 | 1,677 | 1,692 | 33,400 | 1,692 |
| 2021-04-14 | 1,680 | 1,683 | 1,667 | 1,682 | 29,800 | 1,682 |
| 2021-04-13 | 1,678 | 1,692 | 1,678 | 1,680 | 21,100 | 1,680 |
| 2021-04-12 | 1,675 | 1,685 | 1,659 | 1,680 | 29,600 | 1,680 |
| 2021-04-09 | 1,676 | 1,677 | 1,652 | 1,658 | 33,200 | 1,658 |
| 2021-04-08 | 1,667 | 1,680 | 1,655 | 1,661 | 59,600 | 1,661 |
| 2021-04-07 | 1,664 | 1,700 | 1,659 | 1,700 | 66,800 | 1,700 |
| 2021-04-06 | 1,662 | 1,675 | 1,650 | 1,653 | 54,800 | 1,653 |
| 2021-04-05 | 1,655 | 1,696 | 1,651 | 1,682 | 59,700 | 1,682 |
| 2021-04-02 | 1,653 | 1,658 | 1,635 | 1,645 | 44,100 | 1,645 |
| 2021-04-01 | 1,648 | 1,656 | 1,634 | 1,645 | 71,900 | 1,645 |
| 2021-03-31 | 1,691 | 1,698 | 1,646 | 1,649 | 119,100 | 1,649 |
| 2021-03-30 | 1,730 | 1,739 | 1,668 | 1,691 | 276,200 | 1,691 |
| 2021-03-29 | 1,797 | 1,805 | 1,750 | 1,770 | 327,500 | 1,770 |
| 2021-03-26 | 1,783 | 1,795 | 1,773 | 1,783 | 100,400 | 1,783 |
| 2021-03-25 | 1,772 | 1,782 | 1,756 | 1,761 | 93,800 | 1,761 |
| 2021-03-24 | 1,776 | 1,776 | 1,734 | 1,747 | 82,000 | 1,747 |
| 2021-03-23 | 1,794 | 1,803 | 1,772 | 1,773 | 110,200 | 1,773 |
| 2021-03-22 | 1,784 | 1,804 | 1,773 | 1,777 | 133,100 | 1,777 |
| 2021-03-19 | 1,749 | 1,798 | 1,732 | 1,798 | 172,400 | 1,798 |
| 2021-03-18 | 1,757 | 1,766 | 1,735 | 1,740 | 118,700 | 1,740 |
| 2021-03-17 | 1,744 | 1,764 | 1,735 | 1,755 | 64,000 | 1,755 |
| 2021-03-16 | 1,704 | 1,745 | 1,701 | 1,745 | 77,200 | 1,745 |
| 2021-03-15 | 1,687 | 1,704 | 1,684 | 1,700 | 97,900 | 1,700 |
| 2021-03-12 | 1,661 | 1,681 | 1,659 | 1,673 | 151,000 | 1,673 |
| 2021-03-11 | 1,680 | 1,694 | 1,668 | 1,694 | 61,400 | 1,694 |
| 2021-03-10 | 1,670 | 1,670 | 1,653 | 1,666 | 79,800 | 1,666 |
| 2021-03-09 | 1,670 | 1,676 | 1,650 | 1,676 | 90,700 | 1,676 |
| 2021-03-08 | 1,636 | 1,674 | 1,632 | 1,654 | 118,200 | 1,654 |
| 2021-03-05 | 1,601 | 1,617 | 1,595 | 1,616 | 271,000 | 1,616 |
| 2021-03-04 | 1,573 | 1,600 | 1,571 | 1,600 | 62,100 | 1,600 |
| 2021-03-03 | 1,582 | 1,590 | 1,568 | 1,586 | 89,900 | 1,586 |
| 2021-03-02 | 1,600 | 1,600 | 1,561 | 1,568 | 116,600 | 1,568 |
| 2021-03-01 | 1,575 | 1,595 | 1,568 | 1,595 | 92,600 | 1,595 |
| 2021-02-26 | 1,582 | 1,585 | 1,555 | 1,556 | 196,900 | 1,556 |
| 2021-02-25 | 1,600 | 1,600 | 1,582 | 1,594 | 117,900 | 1,594 |
| 2021-02-24 | 1,581 | 1,590 | 1,571 | 1,584 | 66,200 | 1,584 |
| 2021-02-22 | 1,607 | 1,615 | 1,573 | 1,573 | 110,500 | 1,573 |
| 2021-02-19 | 1,595 | 1,597 | 1,568 | 1,588 | 91,800 | 1,588 |
| 2021-02-18 | 1,635 | 1,636 | 1,600 | 1,608 | 44,900 | 1,608 |
| 2021-02-17 | 1,605 | 1,648 | 1,605 | 1,646 | 40,800 | 1,646 |
| 2021-02-16 | 1,607 | 1,610 | 1,600 | 1,607 | 42,700 | 1,607 |
| 2021-02-15 | 1,618 | 1,618 | 1,601 | 1,607 | 43,100 | 1,607 |
| 2021-02-12 | 1,630 | 1,633 | 1,582 | 1,594 | 108,900 | 1,594 |
| 2021-02-10 | 1,638 | 1,654 | 1,636 | 1,636 | 34,500 | 1,636 |
| 2021-02-09 | 1,641 | 1,642 | 1,630 | 1,642 | 39,500 | 1,642 |
| 2021-02-08 | 1,630 | 1,655 | 1,629 | 1,641 | 60,500 | 1,641 |
| 2021-02-05 | 1,631 | 1,633 | 1,620 | 1,627 | 30,000 | 1,627 |
| 2021-02-04 | 1,610 | 1,628 | 1,610 | 1,620 | 32,300 | 1,620 |
| 2021-02-03 | 1,614 | 1,618 | 1,605 | 1,609 | 25,800 | 1,609 |
| 2021-02-02 | 1,600 | 1,624 | 1,593 | 1,606 | 29,000 | 1,606 |
| 2021-02-01 | 1,604 | 1,604 | 1,587 | 1,592 | 26,800 | 1,592 |
| 2021-01-29 | 1,611 | 1,634 | 1,584 | 1,612 | 71,300 | 1,612 |
| 2021-01-28 | 1,610 | 1,613 | 1,601 | 1,603 | 30,100 | 1,603 |
| 2021-01-27 | 1,617 | 1,622 | 1,607 | 1,616 | 21,600 | 1,616 |
| 2021-01-26 | 1,596 | 1,603 | 1,593 | 1,599 | 22,600 | 1,599 |
| 2021-01-25 | 1,585 | 1,596 | 1,584 | 1,594 | 39,400 | 1,594 |
| 2021-01-22 | 1,573 | 1,592 | 1,573 | 1,585 | 31,400 | 1,585 |
| 2021-01-21 | 1,580 | 1,585 | 1,573 | 1,574 | 19,200 | 1,574 |
| 2021-01-20 | 1,580 | 1,580 | 1,564 | 1,575 | 31,800 | 1,575 |
| 2021-01-19 | 1,580 | 1,594 | 1,567 | 1,567 | 32,500 | 1,567 |
| 2021-01-18 | 1,571 | 1,580 | 1,561 | 1,578 | 17,800 | 1,578 |
| 2021-01-15 | 1,575 | 1,583 | 1,556 | 1,556 | 37,600 | 1,556 |
| 2021-01-14 | 1,570 | 1,572 | 1,558 | 1,572 | 43,000 | 1,572 |
| 2021-01-13 | 1,572 | 1,578 | 1,561 | 1,564 | 48,900 | 1,564 |
| 2021-01-12 | 1,566 | 1,587 | 1,562 | 1,585 | 27,200 | 1,585 |
| 2021-01-08 | 1,543 | 1,566 | 1,543 | 1,563 | 50,100 | 1,563 |
| 2021-01-07 | 1,557 | 1,566 | 1,545 | 1,547 | 34,800 | 1,547 |
| 2021-01-06 | 1,538 | 1,555 | 1,538 | 1,542 | 20,800 | 1,542 |
| 2021-01-05 | 1,540 | 1,549 | 1,534 | 1,538 | 23,300 | 1,538 |
| 2021-01-04 | 1,575 | 1,575 | 1,539 | 1,545 | 29,700 | 1,545 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
