8086 ニプロ(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 | 1,090 | 1,092 | 1,084 | 1,089 | 173,300 | 1,089 |
| 2021-12-29 | 1,084 | 1,094 | 1,083 | 1,094 | 288,600 | 1,094 |
| 2021-12-28 | 1,078 | 1,087 | 1,077 | 1,087 | 531,400 | 1,087 |
| 2021-12-27 | 1,075 | 1,077 | 1,064 | 1,073 | 644,300 | 1,073 |
| 2021-12-24 | 1,089 | 1,091 | 1,076 | 1,076 | 275,000 | 1,076 |
| 2021-12-23 | 1,081 | 1,086 | 1,078 | 1,086 | 365,000 | 1,086 |
| 2021-12-22 | 1,082 | 1,084 | 1,076 | 1,079 | 291,400 | 1,079 |
| 2021-12-21 | 1,085 | 1,089 | 1,081 | 1,083 | 358,000 | 1,083 |
| 2021-12-20 | 1,099 | 1,104 | 1,078 | 1,079 | 454,400 | 1,079 |
| 2021-12-17 | 1,110 | 1,115 | 1,104 | 1,107 | 434,900 | 1,107 |
| 2021-12-16 | 1,107 | 1,111 | 1,102 | 1,109 | 368,900 | 1,109 |
| 2021-12-15 | 1,092 | 1,106 | 1,092 | 1,103 | 300,600 | 1,103 |
| 2021-12-14 | 1,104 | 1,108 | 1,094 | 1,101 | 344,200 | 1,101 |
| 2021-12-13 | 1,110 | 1,113 | 1,091 | 1,096 | 403,500 | 1,096 |
| 2021-12-10 | 1,117 | 1,121 | 1,101 | 1,103 | 395,400 | 1,103 |
| 2021-12-09 | 1,126 | 1,126 | 1,111 | 1,115 | 316,600 | 1,115 |
| 2021-12-08 | 1,135 | 1,136 | 1,125 | 1,126 | 342,700 | 1,126 |
| 2021-12-07 | 1,123 | 1,131 | 1,114 | 1,128 | 535,800 | 1,128 |
| 2021-12-06 | 1,114 | 1,118 | 1,109 | 1,109 | 324,800 | 1,109 |
| 2021-12-03 | 1,085 | 1,113 | 1,082 | 1,112 | 594,200 | 1,112 |
| 2021-12-02 | 1,071 | 1,080 | 1,071 | 1,073 | 417,900 | 1,073 |
| 2021-12-01 | 1,067 | 1,078 | 1,061 | 1,071 | 591,900 | 1,071 |
| 2021-11-30 | 1,096 | 1,107 | 1,074 | 1,075 | 896,100 | 1,075 |
| 2021-11-29 | 1,097 | 1,097 | 1,075 | 1,079 | 829,700 | 1,079 |
| 2021-11-26 | 1,115 | 1,119 | 1,104 | 1,107 | 457,300 | 1,107 |
| 2021-11-25 | 1,132 | 1,135 | 1,116 | 1,117 | 473,300 | 1,117 |
| 2021-11-24 | 1,131 | 1,138 | 1,124 | 1,126 | 463,600 | 1,126 |
| 2021-11-22 | 1,143 | 1,153 | 1,140 | 1,147 | 396,200 | 1,147 |
| 2021-11-19 | 1,145 | 1,145 | 1,131 | 1,139 | 394,700 | 1,139 |
| 2021-11-18 | 1,133 | 1,138 | 1,120 | 1,135 | 558,100 | 1,135 |
| 2021-11-17 | 1,157 | 1,158 | 1,136 | 1,137 | 447,300 | 1,137 |
| 2021-11-16 | 1,149 | 1,153 | 1,138 | 1,142 | 317,800 | 1,142 |
| 2021-11-15 | 1,154 | 1,157 | 1,140 | 1,145 | 321,100 | 1,145 |
| 2021-11-12 | 1,140 | 1,153 | 1,140 | 1,150 | 340,300 | 1,150 |
| 2021-11-11 | 1,131 | 1,151 | 1,131 | 1,141 | 390,900 | 1,141 |
| 2021-11-10 | 1,151 | 1,153 | 1,128 | 1,133 | 675,700 | 1,133 |
| 2021-11-09 | 1,170 | 1,180 | 1,149 | 1,152 | 748,600 | 1,152 |
| 2021-11-08 | 1,173 | 1,173 | 1,155 | 1,162 | 374,600 | 1,162 |
| 2021-11-05 | 1,168 | 1,173 | 1,156 | 1,170 | 500,300 | 1,170 |
| 2021-11-04 | 1,173 | 1,183 | 1,167 | 1,183 | 781,700 | 1,183 |
| 2021-11-02 | 1,180 | 1,182 | 1,166 | 1,166 | 482,500 | 1,166 |
| 2021-11-01 | 1,164 | 1,179 | 1,163 | 1,177 | 734,600 | 1,177 |
| 2021-10-29 | 1,157 | 1,160 | 1,148 | 1,156 | 390,100 | 1,156 |
| 2021-10-28 | 1,155 | 1,159 | 1,146 | 1,155 | 319,300 | 1,155 |
| 2021-10-27 | 1,155 | 1,160 | 1,152 | 1,159 | 319,300 | 1,159 |
| 2021-10-26 | 1,152 | 1,160 | 1,148 | 1,152 | 341,500 | 1,152 |
| 2021-10-25 | 1,152 | 1,159 | 1,149 | 1,149 | 283,900 | 1,149 |
| 2021-10-22 | 1,150 | 1,161 | 1,149 | 1,155 | 280,300 | 1,155 |
| 2021-10-21 | 1,162 | 1,164 | 1,151 | 1,152 | 316,000 | 1,152 |
| 2021-10-20 | 1,166 | 1,166 | 1,153 | 1,153 | 376,300 | 1,153 |
| 2021-10-19 | 1,154 | 1,162 | 1,149 | 1,153 | 412,300 | 1,153 |
| 2021-10-18 | 1,152 | 1,158 | 1,147 | 1,154 | 280,100 | 1,154 |
| 2021-10-15 | 1,150 | 1,154 | 1,146 | 1,152 | 509,900 | 1,152 |
| 2021-10-14 | 1,135 | 1,140 | 1,133 | 1,135 | 456,200 | 1,135 |
| 2021-10-13 | 1,137 | 1,142 | 1,133 | 1,134 | 422,100 | 1,134 |
| 2021-10-12 | 1,149 | 1,153 | 1,135 | 1,139 | 671,600 | 1,139 |
| 2021-10-11 | 1,135 | 1,153 | 1,134 | 1,151 | 761,300 | 1,151 |
| 2021-10-08 | 1,148 | 1,154 | 1,140 | 1,145 | 716,500 | 1,145 |
| 2021-10-07 | 1,146 | 1,152 | 1,130 | 1,141 | 982,400 | 1,141 |
| 2021-10-06 | 1,129 | 1,143 | 1,123 | 1,135 | 736,800 | 1,135 |
| 2021-10-05 | 1,132 | 1,135 | 1,116 | 1,126 | 766,000 | 1,126 |
| 2021-10-04 | 1,150 | 1,154 | 1,137 | 1,141 | 478,300 | 1,141 |
| 2021-10-01 | 1,158 | 1,159 | 1,139 | 1,143 | 942,000 | 1,143 |
| 2021-09-30 | 1,161 | 1,172 | 1,159 | 1,162 | 734,900 | 1,162 |
| 2021-09-29 | 1,159 | 1,163 | 1,152 | 1,163 | 1,129,900 | 1,163 |
| 2021-09-28 | 1,186 | 1,189 | 1,177 | 1,185 | 1,024,900 | 1,185 |
| 2021-09-27 | 1,195 | 1,199 | 1,188 | 1,189 | 647,600 | 1,189 |
| 2021-09-24 | 1,193 | 1,196 | 1,188 | 1,191 | 682,700 | 1,191 |
| 2021-09-22 | 1,190 | 1,200 | 1,173 | 1,174 | 899,500 | 1,174 |
| 2021-09-21 | 1,187 | 1,187 | 1,171 | 1,186 | 1,164,800 | 1,186 |
| 2021-09-17 | 1,193 | 1,200 | 1,191 | 1,195 | 1,085,300 | 1,195 |
| 2021-09-16 | 1,204 | 1,205 | 1,195 | 1,199 | 1,219,600 | 1,199 |
| 2021-09-15 | 1,219 | 1,220 | 1,202 | 1,202 | 1,032,100 | 1,202 |
| 2021-09-14 | 1,220 | 1,225 | 1,213 | 1,224 | 1,157,900 | 1,224 |
| 2021-09-13 | 1,201 | 1,219 | 1,196 | 1,214 | 1,678,700 | 1,214 |
| 2021-09-10 | 1,196 | 1,205 | 1,188 | 1,200 | 4,704,500 | 1,200 |
| 2021-09-09 | 1,306 | 1,318 | 1,295 | 1,300 | 446,000 | 1,300 |
| 2021-09-08 | 1,304 | 1,308 | 1,301 | 1,308 | 376,300 | 1,308 |
| 2021-09-07 | 1,298 | 1,305 | 1,296 | 1,301 | 435,100 | 1,301 |
| 2021-09-06 | 1,298 | 1,298 | 1,290 | 1,293 | 320,000 | 1,293 |
| 2021-09-03 | 1,293 | 1,297 | 1,278 | 1,293 | 523,900 | 1,293 |
| 2021-09-02 | 1,288 | 1,293 | 1,285 | 1,290 | 262,000 | 1,290 |
| 2021-09-01 | 1,280 | 1,288 | 1,276 | 1,288 | 265,500 | 1,288 |
| 2021-08-31 | 1,282 | 1,289 | 1,274 | 1,281 | 392,300 | 1,281 |
| 2021-08-30 | 1,270 | 1,282 | 1,265 | 1,280 | 419,900 | 1,280 |
| 2021-08-27 | 1,261 | 1,268 | 1,255 | 1,262 | 244,100 | 1,262 |
| 2021-08-26 | 1,261 | 1,264 | 1,252 | 1,261 | 322,200 | 1,261 |
| 2021-08-25 | 1,272 | 1,273 | 1,264 | 1,264 | 256,600 | 1,264 |
| 2021-08-24 | 1,260 | 1,268 | 1,255 | 1,266 | 285,700 | 1,266 |
| 2021-08-23 | 1,259 | 1,274 | 1,259 | 1,260 | 294,400 | 1,260 |
| 2021-08-20 | 1,250 | 1,268 | 1,250 | 1,256 | 342,200 | 1,256 |
| 2021-08-19 | 1,250 | 1,264 | 1,250 | 1,253 | 297,700 | 1,253 |
| 2021-08-18 | 1,238 | 1,268 | 1,238 | 1,263 | 440,900 | 1,263 |
| 2021-08-17 | 1,240 | 1,256 | 1,240 | 1,247 | 460,700 | 1,247 |
| 2021-08-16 | 1,269 | 1,271 | 1,240 | 1,240 | 685,200 | 1,240 |
| 2021-08-13 | 1,274 | 1,288 | 1,271 | 1,277 | 404,300 | 1,277 |
| 2021-08-12 | 1,275 | 1,289 | 1,257 | 1,280 | 876,300 | 1,280 |
| 2021-08-11 | 1,329 | 1,332 | 1,272 | 1,272 | 1,444,000 | 1,272 |
| 2021-08-10 | 1,383 | 1,398 | 1,305 | 1,310 | 1,423,200 | 1,310 |
| 2021-08-06 | 1,375 | 1,390 | 1,375 | 1,383 | 401,200 | 1,383 |
| 2021-08-05 | 1,364 | 1,378 | 1,362 | 1,375 | 245,300 | 1,375 |
| 2021-08-04 | 1,386 | 1,393 | 1,367 | 1,369 | 369,200 | 1,369 |
| 2021-08-03 | 1,373 | 1,385 | 1,372 | 1,384 | 332,500 | 1,384 |
| 2021-08-02 | 1,369 | 1,384 | 1,367 | 1,378 | 479,800 | 1,378 |
| 2021-07-30 | 1,359 | 1,361 | 1,347 | 1,357 | 421,000 | 1,357 |
| 2021-07-29 | 1,356 | 1,360 | 1,349 | 1,358 | 288,300 | 1,358 |
| 2021-07-28 | 1,350 | 1,356 | 1,344 | 1,351 | 163,800 | 1,351 |
| 2021-07-27 | 1,355 | 1,359 | 1,350 | 1,357 | 211,100 | 1,357 |
| 2021-07-26 | 1,350 | 1,352 | 1,342 | 1,347 | 307,200 | 1,347 |
| 2021-07-21 | 1,334 | 1,347 | 1,329 | 1,333 | 251,300 | 1,333 |
| 2021-07-20 | 1,325 | 1,326 | 1,315 | 1,317 | 341,200 | 1,317 |
| 2021-07-19 | 1,346 | 1,347 | 1,328 | 1,331 | 332,300 | 1,331 |
| 2021-07-16 | 1,361 | 1,369 | 1,353 | 1,358 | 304,600 | 1,358 |
| 2021-07-15 | 1,372 | 1,385 | 1,368 | 1,374 | 634,300 | 1,374 |
| 2021-07-14 | 1,360 | 1,373 | 1,355 | 1,371 | 286,400 | 1,371 |
| 2021-07-13 | 1,365 | 1,378 | 1,362 | 1,368 | 387,300 | 1,368 |
| 2021-07-12 | 1,345 | 1,363 | 1,344 | 1,363 | 669,600 | 1,363 |
| 2021-07-09 | 1,315 | 1,341 | 1,310 | 1,336 | 579,800 | 1,336 |
| 2021-07-08 | 1,310 | 1,337 | 1,310 | 1,332 | 711,000 | 1,332 |
| 2021-07-07 | 1,302 | 1,319 | 1,299 | 1,312 | 397,100 | 1,312 |
| 2021-07-06 | 1,320 | 1,320 | 1,306 | 1,307 | 191,300 | 1,307 |
| 2021-07-05 | 1,316 | 1,317 | 1,312 | 1,312 | 144,700 | 1,312 |
| 2021-07-02 | 1,314 | 1,334 | 1,314 | 1,324 | 398,700 | 1,324 |
| 2021-07-01 | 1,310 | 1,312 | 1,300 | 1,301 | 342,600 | 1,301 |
| 2021-06-30 | 1,337 | 1,339 | 1,312 | 1,313 | 339,500 | 1,313 |
| 2021-06-29 | 1,326 | 1,329 | 1,315 | 1,316 | 346,000 | 1,316 |
| 2021-06-28 | 1,350 | 1,352 | 1,325 | 1,334 | 483,500 | 1,334 |
| 2021-06-25 | 1,356 | 1,358 | 1,345 | 1,354 | 361,100 | 1,354 |
| 2021-06-24 | 1,332 | 1,338 | 1,325 | 1,337 | 243,900 | 1,337 |
| 2021-06-23 | 1,335 | 1,343 | 1,328 | 1,334 | 295,600 | 1,334 |
| 2021-06-22 | 1,330 | 1,335 | 1,319 | 1,334 | 304,500 | 1,334 |
| 2021-06-21 | 1,327 | 1,327 | 1,305 | 1,309 | 427,600 | 1,309 |
| 2021-06-18 | 1,356 | 1,360 | 1,344 | 1,344 | 334,100 | 1,344 |
| 2021-06-17 | 1,373 | 1,377 | 1,357 | 1,357 | 270,400 | 1,357 |
| 2021-06-16 | 1,361 | 1,386 | 1,361 | 1,378 | 498,500 | 1,378 |
| 2021-06-15 | 1,368 | 1,377 | 1,359 | 1,362 | 378,000 | 1,362 |
| 2021-06-14 | 1,376 | 1,381 | 1,359 | 1,360 | 286,800 | 1,360 |
| 2021-06-11 | 1,378 | 1,389 | 1,370 | 1,376 | 653,100 | 1,376 |
| 2021-06-10 | 1,350 | 1,379 | 1,348 | 1,371 | 488,100 | 1,371 |
| 2021-06-09 | 1,360 | 1,366 | 1,355 | 1,358 | 236,000 | 1,358 |
| 2021-06-08 | 1,349 | 1,363 | 1,345 | 1,356 | 377,600 | 1,356 |
| 2021-06-07 | 1,340 | 1,345 | 1,335 | 1,342 | 295,700 | 1,342 |
| 2021-06-04 | 1,330 | 1,341 | 1,326 | 1,337 | 345,400 | 1,337 |
| 2021-06-03 | 1,323 | 1,331 | 1,320 | 1,327 | 357,100 | 1,327 |
| 2021-06-02 | 1,321 | 1,330 | 1,316 | 1,321 | 406,100 | 1,321 |
| 2021-06-01 | 1,337 | 1,338 | 1,315 | 1,329 | 443,400 | 1,329 |
| 2021-05-31 | 1,360 | 1,364 | 1,328 | 1,332 | 533,400 | 1,332 |
| 2021-05-28 | 1,361 | 1,383 | 1,350 | 1,362 | 1,014,800 | 1,362 |
| 2021-05-27 | 1,352 | 1,363 | 1,331 | 1,331 | 718,600 | 1,331 |
| 2021-05-26 | 1,350 | 1,360 | 1,346 | 1,350 | 360,200 | 1,350 |
| 2021-05-25 | 1,360 | 1,360 | 1,345 | 1,354 | 358,400 | 1,354 |
| 2021-05-24 | 1,336 | 1,359 | 1,333 | 1,359 | 479,500 | 1,359 |
| 2021-05-21 | 1,325 | 1,342 | 1,323 | 1,338 | 558,100 | 1,338 |
| 2021-05-20 | 1,305 | 1,323 | 1,303 | 1,322 | 402,900 | 1,322 |
| 2021-05-19 | 1,300 | 1,307 | 1,295 | 1,303 | 425,100 | 1,303 |
| 2021-05-18 | 1,310 | 1,314 | 1,304 | 1,309 | 514,400 | 1,309 |
| 2021-05-17 | 1,319 | 1,319 | 1,300 | 1,314 | 477,500 | 1,314 |
| 2021-05-14 | 1,299 | 1,305 | 1,296 | 1,300 | 536,000 | 1,300 |
| 2021-05-13 | 1,298 | 1,308 | 1,284 | 1,287 | 745,400 | 1,287 |
| 2021-05-12 | 1,324 | 1,326 | 1,297 | 1,319 | 1,049,900 | 1,319 |
| 2021-05-11 | 1,368 | 1,375 | 1,302 | 1,347 | 1,133,400 | 1,347 |
| 2021-05-10 | 1,358 | 1,387 | 1,353 | 1,386 | 727,400 | 1,386 |
| 2021-05-07 | 1,350 | 1,359 | 1,343 | 1,355 | 449,700 | 1,355 |
| 2021-05-06 | 1,325 | 1,358 | 1,325 | 1,344 | 763,600 | 1,344 |
| 2021-04-30 | 1,301 | 1,323 | 1,300 | 1,316 | 516,100 | 1,316 |
| 2021-04-28 | 1,308 | 1,315 | 1,301 | 1,310 | 389,700 | 1,310 |
| 2021-04-27 | 1,305 | 1,314 | 1,295 | 1,303 | 508,800 | 1,303 |
| 2021-04-26 | 1,329 | 1,329 | 1,304 | 1,314 | 488,000 | 1,314 |
| 2021-04-23 | 1,307 | 1,328 | 1,303 | 1,326 | 494,700 | 1,326 |
| 2021-04-22 | 1,337 | 1,338 | 1,324 | 1,334 | 603,900 | 1,334 |
| 2021-04-21 | 1,341 | 1,341 | 1,318 | 1,327 | 608,100 | 1,327 |
| 2021-04-20 | 1,360 | 1,373 | 1,349 | 1,363 | 552,100 | 1,363 |
| 2021-04-19 | 1,392 | 1,392 | 1,366 | 1,367 | 570,000 | 1,367 |
| 2021-04-16 | 1,360 | 1,384 | 1,350 | 1,381 | 740,900 | 1,381 |
| 2021-04-15 | 1,354 | 1,369 | 1,349 | 1,357 | 466,200 | 1,357 |
| 2021-04-14 | 1,360 | 1,368 | 1,348 | 1,360 | 691,100 | 1,360 |
| 2021-04-13 | 1,331 | 1,345 | 1,328 | 1,342 | 621,200 | 1,342 |
| 2021-04-12 | 1,319 | 1,322 | 1,312 | 1,313 | 417,400 | 1,313 |
| 2021-04-09 | 1,300 | 1,313 | 1,294 | 1,309 | 437,500 | 1,309 |
| 2021-04-08 | 1,312 | 1,315 | 1,285 | 1,285 | 491,600 | 1,285 |
| 2021-04-07 | 1,310 | 1,318 | 1,305 | 1,318 | 282,200 | 1,318 |
| 2021-04-06 | 1,326 | 1,328 | 1,305 | 1,307 | 423,400 | 1,307 |
| 2021-04-05 | 1,323 | 1,334 | 1,317 | 1,325 | 395,900 | 1,325 |
| 2021-04-02 | 1,331 | 1,348 | 1,325 | 1,325 | 461,000 | 1,325 |
| 2021-04-01 | 1,343 | 1,348 | 1,333 | 1,343 | 491,800 | 1,343 |
| 2021-03-31 | 1,345 | 1,354 | 1,336 | 1,337 | 490,300 | 1,337 |
| 2021-03-30 | 1,365 | 1,367 | 1,351 | 1,362 | 700,000 | 1,362 |
| 2021-03-29 | 1,394 | 1,394 | 1,362 | 1,376 | 941,300 | 1,376 |
| 2021-03-26 | 1,365 | 1,384 | 1,359 | 1,380 | 563,500 | 1,380 |
| 2021-03-25 | 1,350 | 1,365 | 1,348 | 1,355 | 495,100 | 1,355 |
| 2021-03-24 | 1,379 | 1,379 | 1,344 | 1,347 | 761,000 | 1,347 |
| 2021-03-23 | 1,416 | 1,422 | 1,389 | 1,390 | 703,500 | 1,390 |
| 2021-03-22 | 1,410 | 1,419 | 1,401 | 1,416 | 718,600 | 1,416 |
| 2021-03-19 | 1,400 | 1,414 | 1,396 | 1,413 | 877,300 | 1,413 |
| 2021-03-18 | 1,400 | 1,414 | 1,392 | 1,405 | 1,091,300 | 1,405 |
| 2021-03-17 | 1,385 | 1,394 | 1,375 | 1,389 | 708,700 | 1,389 |
| 2021-03-16 | 1,377 | 1,384 | 1,369 | 1,384 | 647,500 | 1,384 |
| 2021-03-15 | 1,355 | 1,376 | 1,354 | 1,376 | 784,100 | 1,376 |
| 2021-03-12 | 1,341 | 1,352 | 1,333 | 1,350 | 613,700 | 1,350 |
| 2021-03-11 | 1,355 | 1,357 | 1,342 | 1,344 | 663,000 | 1,344 |
| 2021-03-10 | 1,373 | 1,374 | 1,347 | 1,355 | 909,600 | 1,355 |
| 2021-03-09 | 1,349 | 1,376 | 1,337 | 1,376 | 1,114,300 | 1,376 |
| 2021-03-08 | 1,372 | 1,372 | 1,336 | 1,343 | 845,900 | 1,343 |
| 2021-03-05 | 1,322 | 1,360 | 1,320 | 1,359 | 897,400 | 1,359 |
| 2021-03-04 | 1,338 | 1,343 | 1,321 | 1,338 | 640,500 | 1,338 |
| 2021-03-03 | 1,318 | 1,353 | 1,313 | 1,352 | 916,500 | 1,352 |
| 2021-03-02 | 1,322 | 1,325 | 1,300 | 1,308 | 802,100 | 1,308 |
| 2021-03-01 | 1,323 | 1,326 | 1,300 | 1,321 | 1,316,400 | 1,321 |
| 2021-02-26 | 1,320 | 1,339 | 1,303 | 1,323 | 1,679,700 | 1,323 |
| 2021-02-25 | 1,360 | 1,364 | 1,338 | 1,339 | 1,083,400 | 1,339 |
| 2021-02-24 | 1,378 | 1,381 | 1,348 | 1,350 | 1,480,500 | 1,350 |
| 2021-02-22 | 1,417 | 1,431 | 1,381 | 1,388 | 2,351,800 | 1,388 |
| 2021-02-19 | 1,420 | 1,423 | 1,392 | 1,400 | 2,066,400 | 1,400 |
| 2021-02-18 | 1,449 | 1,451 | 1,380 | 1,396 | 3,553,900 | 1,396 |
| 2021-02-17 | 1,509 | 1,547 | 1,419 | 1,419 | 7,764,900 | 1,419 |
| 2021-02-16 | 1,400 | 1,447 | 1,370 | 1,419 | 5,237,900 | 1,419 |
| 2021-02-15 | 1,327 | 1,330 | 1,301 | 1,301 | 1,181,900 | 1,301 |
| 2021-02-12 | 1,273 | 1,280 | 1,257 | 1,261 | 772,800 | 1,261 |
| 2021-02-10 | 1,306 | 1,309 | 1,273 | 1,273 | 1,023,700 | 1,273 |
| 2021-02-09 | 1,320 | 1,320 | 1,285 | 1,290 | 917,200 | 1,290 |
| 2021-02-08 | 1,346 | 1,364 | 1,278 | 1,334 | 1,519,800 | 1,334 |
| 2021-02-05 | 1,301 | 1,324 | 1,292 | 1,322 | 793,700 | 1,322 |
| 2021-02-04 | 1,279 | 1,300 | 1,270 | 1,294 | 763,900 | 1,294 |
| 2021-02-03 | 1,248 | 1,269 | 1,245 | 1,266 | 671,900 | 1,266 |
| 2021-02-02 | 1,242 | 1,249 | 1,234 | 1,244 | 343,300 | 1,244 |
| 2021-02-01 | 1,240 | 1,251 | 1,232 | 1,242 | 431,000 | 1,242 |
| 2021-01-29 | 1,235 | 1,258 | 1,228 | 1,235 | 793,800 | 1,235 |
| 2021-01-28 | 1,227 | 1,240 | 1,218 | 1,240 | 1,507,900 | 1,240 |
| 2021-01-27 | 1,227 | 1,240 | 1,223 | 1,231 | 700,800 | 1,231 |
| 2021-01-26 | 1,227 | 1,232 | 1,213 | 1,217 | 398,200 | 1,217 |
| 2021-01-25 | 1,218 | 1,236 | 1,211 | 1,236 | 407,900 | 1,236 |
| 2021-01-22 | 1,222 | 1,222 | 1,207 | 1,208 | 452,500 | 1,208 |
| 2021-01-21 | 1,243 | 1,250 | 1,233 | 1,233 | 471,900 | 1,233 |
| 2021-01-20 | 1,212 | 1,227 | 1,208 | 1,224 | 493,400 | 1,224 |
| 2021-01-19 | 1,222 | 1,222 | 1,198 | 1,204 | 414,100 | 1,204 |
| 2021-01-18 | 1,207 | 1,216 | 1,204 | 1,205 | 234,600 | 1,205 |
| 2021-01-15 | 1,226 | 1,229 | 1,208 | 1,208 | 436,400 | 1,208 |
| 2021-01-14 | 1,223 | 1,233 | 1,219 | 1,229 | 359,900 | 1,229 |
| 2021-01-13 | 1,243 | 1,251 | 1,232 | 1,235 | 370,200 | 1,235 |
| 2021-01-12 | 1,240 | 1,274 | 1,234 | 1,258 | 796,300 | 1,258 |
| 2021-01-08 | 1,203 | 1,225 | 1,202 | 1,225 | 544,100 | 1,225 |
| 2021-01-07 | 1,212 | 1,225 | 1,202 | 1,204 | 547,700 | 1,204 |
| 2021-01-06 | 1,199 | 1,208 | 1,188 | 1,206 | 414,300 | 1,206 |
| 2021-01-05 | 1,192 | 1,201 | 1,179 | 1,185 | 428,300 | 1,185 |
| 2021-01-04 | 1,213 | 1,213 | 1,188 | 1,192 | 272,500 | 1,192 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
