8098 稲畑産業(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 | 1,688 | 1,688 | 1,677 | 1,677 | 62,200 | 1,677 |
| 2021-12-29 | 1,681 | 1,691 | 1,677 | 1,689 | 65,800 | 1,689 |
| 2021-12-28 | 1,666 | 1,681 | 1,660 | 1,681 | 91,100 | 1,681 |
| 2021-12-27 | 1,659 | 1,660 | 1,651 | 1,655 | 48,300 | 1,655 |
| 2021-12-24 | 1,668 | 1,670 | 1,652 | 1,659 | 62,300 | 1,659 |
| 2021-12-23 | 1,646 | 1,655 | 1,642 | 1,655 | 96,100 | 1,655 |
| 2021-12-22 | 1,630 | 1,638 | 1,623 | 1,638 | 124,000 | 1,638 |
| 2021-12-21 | 1,631 | 1,641 | 1,621 | 1,627 | 121,400 | 1,627 |
| 2021-12-20 | 1,630 | 1,636 | 1,609 | 1,611 | 204,200 | 1,611 |
| 2021-12-17 | 1,640 | 1,650 | 1,637 | 1,645 | 156,900 | 1,645 |
| 2021-12-16 | 1,648 | 1,649 | 1,636 | 1,643 | 131,600 | 1,643 |
| 2021-12-15 | 1,626 | 1,637 | 1,626 | 1,633 | 74,200 | 1,633 |
| 2021-12-14 | 1,625 | 1,634 | 1,620 | 1,621 | 131,000 | 1,621 |
| 2021-12-13 | 1,630 | 1,630 | 1,613 | 1,625 | 115,500 | 1,625 |
| 2021-12-10 | 1,629 | 1,632 | 1,619 | 1,620 | 176,700 | 1,620 |
| 2021-12-09 | 1,630 | 1,639 | 1,619 | 1,625 | 94,400 | 1,625 |
| 2021-12-08 | 1,638 | 1,638 | 1,624 | 1,629 | 152,900 | 1,629 |
| 2021-12-07 | 1,590 | 1,632 | 1,584 | 1,631 | 179,500 | 1,631 |
| 2021-12-06 | 1,584 | 1,595 | 1,572 | 1,574 | 143,000 | 1,574 |
| 2021-12-03 | 1,552 | 1,577 | 1,541 | 1,576 | 136,400 | 1,576 |
| 2021-12-02 | 1,530 | 1,550 | 1,522 | 1,541 | 211,200 | 1,541 |
| 2021-12-01 | 1,557 | 1,557 | 1,525 | 1,540 | 241,300 | 1,540 |
| 2021-11-30 | 1,569 | 1,577 | 1,529 | 1,529 | 324,900 | 1,529 |
| 2021-11-29 | 1,570 | 1,574 | 1,548 | 1,551 | 236,700 | 1,551 |
| 2021-11-26 | 1,604 | 1,604 | 1,580 | 1,587 | 176,900 | 1,587 |
| 2021-11-25 | 1,606 | 1,613 | 1,601 | 1,601 | 80,900 | 1,601 |
| 2021-11-24 | 1,612 | 1,621 | 1,595 | 1,595 | 158,800 | 1,595 |
| 2021-11-22 | 1,602 | 1,612 | 1,595 | 1,607 | 148,200 | 1,607 |
| 2021-11-19 | 1,612 | 1,620 | 1,604 | 1,606 | 168,800 | 1,606 |
| 2021-11-18 | 1,616 | 1,627 | 1,606 | 1,616 | 135,100 | 1,616 |
| 2021-11-17 | 1,629 | 1,629 | 1,611 | 1,619 | 103,300 | 1,619 |
| 2021-11-16 | 1,635 | 1,640 | 1,611 | 1,612 | 107,700 | 1,612 |
| 2021-11-15 | 1,636 | 1,636 | 1,620 | 1,632 | 142,000 | 1,632 |
| 2021-11-12 | 1,606 | 1,640 | 1,602 | 1,625 | 181,100 | 1,625 |
| 2021-11-11 | 1,598 | 1,605 | 1,583 | 1,589 | 301,600 | 1,589 |
| 2021-11-10 | 1,643 | 1,645 | 1,601 | 1,602 | 298,600 | 1,602 |
| 2021-11-09 | 1,685 | 1,685 | 1,637 | 1,637 | 303,000 | 1,637 |
| 2021-11-08 | 1,695 | 1,696 | 1,667 | 1,674 | 191,300 | 1,674 |
| 2021-11-05 | 1,711 | 1,713 | 1,672 | 1,675 | 193,000 | 1,675 |
| 2021-11-04 | 1,700 | 1,717 | 1,687 | 1,714 | 284,000 | 1,714 |
| 2021-11-02 | 1,715 | 1,716 | 1,686 | 1,688 | 160,500 | 1,688 |
| 2021-11-01 | 1,708 | 1,726 | 1,696 | 1,724 | 195,900 | 1,724 |
| 2021-10-29 | 1,690 | 1,705 | 1,675 | 1,685 | 203,200 | 1,685 |
| 2021-10-28 | 1,695 | 1,698 | 1,665 | 1,690 | 525,800 | 1,690 |
| 2021-10-27 | 1,688 | 1,702 | 1,687 | 1,699 | 138,300 | 1,699 |
| 2021-10-26 | 1,701 | 1,701 | 1,679 | 1,687 | 166,900 | 1,687 |
| 2021-10-25 | 1,702 | 1,723 | 1,695 | 1,697 | 176,700 | 1,697 |
| 2021-10-22 | 1,672 | 1,713 | 1,663 | 1,702 | 172,400 | 1,702 |
| 2021-10-21 | 1,706 | 1,717 | 1,687 | 1,689 | 97,500 | 1,689 |
| 2021-10-20 | 1,724 | 1,728 | 1,706 | 1,710 | 109,600 | 1,710 |
| 2021-10-19 | 1,710 | 1,726 | 1,709 | 1,720 | 113,500 | 1,720 |
| 2021-10-18 | 1,703 | 1,708 | 1,691 | 1,705 | 127,500 | 1,705 |
| 2021-10-15 | 1,680 | 1,696 | 1,675 | 1,695 | 217,200 | 1,695 |
| 2021-10-14 | 1,660 | 1,660 | 1,641 | 1,653 | 180,800 | 1,653 |
| 2021-10-13 | 1,681 | 1,684 | 1,660 | 1,661 | 195,000 | 1,661 |
| 2021-10-12 | 1,688 | 1,699 | 1,682 | 1,696 | 174,800 | 1,696 |
| 2021-10-11 | 1,683 | 1,706 | 1,681 | 1,706 | 114,300 | 1,706 |
| 2021-10-08 | 1,670 | 1,692 | 1,666 | 1,679 | 150,300 | 1,679 |
| 2021-10-07 | 1,665 | 1,667 | 1,647 | 1,651 | 108,500 | 1,651 |
| 2021-10-06 | 1,629 | 1,666 | 1,622 | 1,647 | 235,900 | 1,647 |
| 2021-10-05 | 1,650 | 1,653 | 1,625 | 1,633 | 270,300 | 1,633 |
| 2021-10-04 | 1,699 | 1,703 | 1,657 | 1,661 | 168,300 | 1,661 |
| 2021-10-01 | 1,720 | 1,720 | 1,682 | 1,692 | 181,800 | 1,692 |
| 2021-09-30 | 1,745 | 1,747 | 1,729 | 1,732 | 131,700 | 1,732 |
| 2021-09-29 | 1,748 | 1,754 | 1,723 | 1,738 | 223,200 | 1,738 |
| 2021-09-28 | 1,804 | 1,805 | 1,781 | 1,803 | 273,000 | 1,803 |
| 2021-09-27 | 1,811 | 1,828 | 1,795 | 1,796 | 239,400 | 1,796 |
| 2021-09-24 | 1,794 | 1,799 | 1,778 | 1,798 | 264,800 | 1,798 |
| 2021-09-22 | 1,755 | 1,762 | 1,737 | 1,746 | 223,800 | 1,746 |
| 2021-09-21 | 1,758 | 1,771 | 1,752 | 1,755 | 257,400 | 1,755 |
| 2021-09-17 | 1,815 | 1,816 | 1,787 | 1,794 | 272,800 | 1,794 |
| 2021-09-16 | 1,817 | 1,827 | 1,805 | 1,822 | 189,200 | 1,822 |
| 2021-09-15 | 1,841 | 1,851 | 1,814 | 1,825 | 184,400 | 1,825 |
| 2021-09-14 | 1,836 | 1,876 | 1,833 | 1,876 | 153,700 | 1,876 |
| 2021-09-13 | 1,827 | 1,836 | 1,817 | 1,836 | 138,000 | 1,836 |
| 2021-09-10 | 1,800 | 1,830 | 1,799 | 1,826 | 188,000 | 1,826 |
| 2021-09-09 | 1,779 | 1,805 | 1,777 | 1,793 | 128,700 | 1,793 |
| 2021-09-08 | 1,783 | 1,787 | 1,772 | 1,784 | 115,000 | 1,784 |
| 2021-09-07 | 1,764 | 1,792 | 1,763 | 1,780 | 219,700 | 1,780 |
| 2021-09-06 | 1,733 | 1,750 | 1,729 | 1,750 | 155,600 | 1,750 |
| 2021-09-03 | 1,700 | 1,715 | 1,695 | 1,710 | 174,600 | 1,710 |
| 2021-09-02 | 1,689 | 1,695 | 1,680 | 1,692 | 135,700 | 1,692 |
| 2021-09-01 | 1,685 | 1,700 | 1,677 | 1,689 | 182,400 | 1,689 |
| 2021-08-31 | 1,656 | 1,692 | 1,651 | 1,683 | 221,600 | 1,683 |
| 2021-08-30 | 1,640 | 1,663 | 1,639 | 1,661 | 170,800 | 1,661 |
| 2021-08-27 | 1,630 | 1,630 | 1,618 | 1,628 | 138,500 | 1,628 |
| 2021-08-26 | 1,643 | 1,647 | 1,631 | 1,638 | 100,100 | 1,638 |
| 2021-08-25 | 1,644 | 1,660 | 1,635 | 1,636 | 120,000 | 1,636 |
| 2021-08-24 | 1,628 | 1,636 | 1,616 | 1,634 | 140,000 | 1,634 |
| 2021-08-23 | 1,630 | 1,637 | 1,618 | 1,629 | 198,000 | 1,629 |
| 2021-08-20 | 1,650 | 1,652 | 1,618 | 1,623 | 224,800 | 1,623 |
| 2021-08-19 | 1,694 | 1,694 | 1,650 | 1,650 | 160,700 | 1,650 |
| 2021-08-18 | 1,675 | 1,704 | 1,675 | 1,697 | 92,100 | 1,697 |
| 2021-08-17 | 1,689 | 1,699 | 1,670 | 1,673 | 206,600 | 1,673 |
| 2021-08-16 | 1,700 | 1,700 | 1,680 | 1,688 | 196,600 | 1,688 |
| 2021-08-13 | 1,686 | 1,708 | 1,683 | 1,708 | 180,000 | 1,708 |
| 2021-08-12 | 1,706 | 1,706 | 1,689 | 1,695 | 108,900 | 1,695 |
| 2021-08-11 | 1,714 | 1,717 | 1,690 | 1,696 | 149,600 | 1,696 |
| 2021-08-10 | 1,683 | 1,708 | 1,678 | 1,705 | 145,200 | 1,705 |
| 2021-08-06 | 1,695 | 1,701 | 1,677 | 1,679 | 113,300 | 1,679 |
| 2021-08-05 | 1,694 | 1,704 | 1,690 | 1,692 | 109,500 | 1,692 |
| 2021-08-04 | 1,706 | 1,709 | 1,695 | 1,701 | 90,900 | 1,701 |
| 2021-08-03 | 1,722 | 1,722 | 1,698 | 1,714 | 105,100 | 1,714 |
| 2021-08-02 | 1,710 | 1,730 | 1,693 | 1,726 | 145,600 | 1,726 |
| 2021-07-30 | 1,703 | 1,708 | 1,691 | 1,700 | 157,700 | 1,700 |
| 2021-07-29 | 1,706 | 1,712 | 1,692 | 1,705 | 41,900 | 1,705 |
| 2021-07-28 | 1,700 | 1,708 | 1,694 | 1,700 | 48,700 | 1,700 |
| 2021-07-27 | 1,715 | 1,720 | 1,703 | 1,705 | 74,300 | 1,705 |
| 2021-07-26 | 1,689 | 1,708 | 1,681 | 1,707 | 109,300 | 1,707 |
| 2021-07-21 | 1,677 | 1,677 | 1,653 | 1,654 | 111,500 | 1,654 |
| 2021-07-20 | 1,661 | 1,662 | 1,643 | 1,653 | 109,700 | 1,653 |
| 2021-07-19 | 1,690 | 1,690 | 1,664 | 1,672 | 110,400 | 1,672 |
| 2021-07-16 | 1,698 | 1,710 | 1,692 | 1,696 | 54,900 | 1,696 |
| 2021-07-15 | 1,723 | 1,734 | 1,703 | 1,706 | 59,000 | 1,706 |
| 2021-07-14 | 1,717 | 1,735 | 1,715 | 1,729 | 75,300 | 1,729 |
| 2021-07-13 | 1,693 | 1,727 | 1,687 | 1,727 | 151,800 | 1,727 |
| 2021-07-12 | 1,669 | 1,692 | 1,667 | 1,683 | 155,700 | 1,683 |
| 2021-07-09 | 1,647 | 1,652 | 1,627 | 1,648 | 187,900 | 1,648 |
| 2021-07-08 | 1,686 | 1,693 | 1,660 | 1,660 | 109,500 | 1,660 |
| 2021-07-07 | 1,680 | 1,689 | 1,675 | 1,681 | 62,300 | 1,681 |
| 2021-07-06 | 1,695 | 1,707 | 1,695 | 1,696 | 33,000 | 1,696 |
| 2021-07-05 | 1,701 | 1,701 | 1,688 | 1,688 | 61,900 | 1,688 |
| 2021-07-02 | 1,700 | 1,711 | 1,688 | 1,705 | 102,900 | 1,705 |
| 2021-07-01 | 1,708 | 1,711 | 1,689 | 1,698 | 116,000 | 1,698 |
| 2021-06-30 | 1,715 | 1,727 | 1,709 | 1,711 | 100,200 | 1,711 |
| 2021-06-29 | 1,702 | 1,715 | 1,692 | 1,703 | 97,700 | 1,703 |
| 2021-06-28 | 1,715 | 1,732 | 1,715 | 1,718 | 82,700 | 1,718 |
| 2021-06-25 | 1,705 | 1,716 | 1,692 | 1,711 | 80,100 | 1,711 |
| 2021-06-24 | 1,681 | 1,699 | 1,678 | 1,692 | 59,200 | 1,692 |
| 2021-06-23 | 1,706 | 1,707 | 1,679 | 1,684 | 165,900 | 1,684 |
| 2021-06-22 | 1,695 | 1,715 | 1,683 | 1,709 | 138,100 | 1,709 |
| 2021-06-21 | 1,671 | 1,675 | 1,657 | 1,658 | 140,300 | 1,658 |
| 2021-06-18 | 1,715 | 1,715 | 1,685 | 1,686 | 118,900 | 1,686 |
| 2021-06-17 | 1,714 | 1,723 | 1,709 | 1,712 | 66,600 | 1,712 |
| 2021-06-16 | 1,716 | 1,733 | 1,711 | 1,733 | 67,000 | 1,733 |
| 2021-06-15 | 1,693 | 1,729 | 1,684 | 1,721 | 126,900 | 1,721 |
| 2021-06-14 | 1,706 | 1,708 | 1,675 | 1,687 | 92,000 | 1,687 |
| 2021-06-11 | 1,691 | 1,708 | 1,678 | 1,698 | 196,300 | 1,698 |
| 2021-06-10 | 1,700 | 1,718 | 1,691 | 1,710 | 133,000 | 1,710 |
| 2021-06-09 | 1,753 | 1,756 | 1,717 | 1,721 | 99,400 | 1,721 |
| 2021-06-08 | 1,740 | 1,760 | 1,732 | 1,752 | 63,500 | 1,752 |
| 2021-06-07 | 1,728 | 1,742 | 1,721 | 1,735 | 71,700 | 1,735 |
| 2021-06-04 | 1,728 | 1,745 | 1,727 | 1,737 | 100,000 | 1,737 |
| 2021-06-03 | 1,724 | 1,740 | 1,718 | 1,734 | 120,700 | 1,734 |
| 2021-06-02 | 1,689 | 1,736 | 1,687 | 1,724 | 189,900 | 1,724 |
| 2021-06-01 | 1,700 | 1,721 | 1,685 | 1,721 | 173,100 | 1,721 |
| 2021-05-31 | 1,742 | 1,751 | 1,700 | 1,710 | 130,500 | 1,710 |
| 2021-05-28 | 1,743 | 1,767 | 1,739 | 1,757 | 131,600 | 1,757 |
| 2021-05-27 | 1,743 | 1,765 | 1,695 | 1,695 | 250,600 | 1,695 |
| 2021-05-26 | 1,730 | 1,759 | 1,722 | 1,754 | 136,300 | 1,754 |
| 2021-05-25 | 1,756 | 1,760 | 1,725 | 1,735 | 110,700 | 1,735 |
| 2021-05-24 | 1,698 | 1,764 | 1,698 | 1,758 | 154,400 | 1,758 |
| 2021-05-21 | 1,731 | 1,739 | 1,697 | 1,701 | 83,000 | 1,701 |
| 2021-05-20 | 1,723 | 1,738 | 1,718 | 1,732 | 122,000 | 1,732 |
| 2021-05-19 | 1,700 | 1,709 | 1,688 | 1,697 | 76,000 | 1,697 |
| 2021-05-18 | 1,699 | 1,720 | 1,688 | 1,720 | 92,200 | 1,720 |
| 2021-05-17 | 1,705 | 1,712 | 1,680 | 1,684 | 98,600 | 1,684 |
| 2021-05-14 | 1,714 | 1,721 | 1,701 | 1,715 | 163,100 | 1,715 |
| 2021-05-13 | 1,673 | 1,719 | 1,665 | 1,679 | 171,200 | 1,679 |
| 2021-05-12 | 1,691 | 1,691 | 1,662 | 1,680 | 195,700 | 1,680 |
| 2021-05-11 | 1,665 | 1,682 | 1,649 | 1,673 | 117,700 | 1,673 |
| 2021-05-10 | 1,647 | 1,675 | 1,636 | 1,665 | 70,600 | 1,665 |
| 2021-05-07 | 1,634 | 1,652 | 1,627 | 1,651 | 127,800 | 1,651 |
| 2021-05-06 | 1,655 | 1,673 | 1,645 | 1,646 | 126,800 | 1,646 |
| 2021-04-30 | 1,642 | 1,660 | 1,640 | 1,647 | 109,200 | 1,647 |
| 2021-04-28 | 1,651 | 1,660 | 1,642 | 1,644 | 85,000 | 1,644 |
| 2021-04-27 | 1,660 | 1,671 | 1,651 | 1,657 | 81,700 | 1,657 |
| 2021-04-26 | 1,656 | 1,659 | 1,646 | 1,654 | 71,100 | 1,654 |
| 2021-04-23 | 1,678 | 1,680 | 1,649 | 1,657 | 97,500 | 1,657 |
| 2021-04-22 | 1,680 | 1,687 | 1,662 | 1,681 | 125,200 | 1,681 |
| 2021-04-21 | 1,654 | 1,667 | 1,649 | 1,656 | 119,500 | 1,656 |
| 2021-04-20 | 1,709 | 1,716 | 1,686 | 1,694 | 120,600 | 1,694 |
| 2021-04-19 | 1,720 | 1,727 | 1,713 | 1,718 | 109,000 | 1,718 |
| 2021-04-16 | 1,711 | 1,713 | 1,692 | 1,700 | 33,200 | 1,700 |
| 2021-04-15 | 1,712 | 1,722 | 1,695 | 1,707 | 89,900 | 1,707 |
| 2021-04-14 | 1,693 | 1,694 | 1,677 | 1,693 | 83,700 | 1,693 |
| 2021-04-13 | 1,678 | 1,710 | 1,678 | 1,705 | 135,000 | 1,705 |
| 2021-04-12 | 1,659 | 1,677 | 1,658 | 1,673 | 73,500 | 1,673 |
| 2021-04-09 | 1,668 | 1,676 | 1,649 | 1,655 | 109,400 | 1,655 |
| 2021-04-08 | 1,674 | 1,677 | 1,664 | 1,677 | 122,900 | 1,677 |
| 2021-04-07 | 1,642 | 1,674 | 1,641 | 1,674 | 73,200 | 1,674 |
| 2021-04-06 | 1,665 | 1,677 | 1,627 | 1,642 | 104,200 | 1,642 |
| 2021-04-05 | 1,636 | 1,658 | 1,622 | 1,655 | 56,800 | 1,655 |
| 2021-04-02 | 1,665 | 1,665 | 1,625 | 1,634 | 68,500 | 1,634 |
| 2021-04-01 | 1,658 | 1,677 | 1,644 | 1,649 | 117,000 | 1,649 |
| 2021-03-31 | 1,685 | 1,689 | 1,645 | 1,658 | 135,800 | 1,658 |
| 2021-03-30 | 1,637 | 1,671 | 1,625 | 1,671 | 280,700 | 1,671 |
| 2021-03-29 | 1,690 | 1,714 | 1,658 | 1,692 | 656,100 | 1,692 |
| 2021-03-26 | 1,775 | 1,789 | 1,761 | 1,770 | 158,900 | 1,770 |
| 2021-03-25 | 1,729 | 1,748 | 1,722 | 1,745 | 106,900 | 1,745 |
| 2021-03-24 | 1,739 | 1,739 | 1,689 | 1,689 | 90,900 | 1,689 |
| 2021-03-23 | 1,774 | 1,794 | 1,749 | 1,750 | 165,700 | 1,750 |
| 2021-03-22 | 1,750 | 1,771 | 1,741 | 1,762 | 169,100 | 1,762 |
| 2021-03-19 | 1,735 | 1,764 | 1,724 | 1,761 | 171,300 | 1,761 |
| 2021-03-18 | 1,746 | 1,749 | 1,722 | 1,742 | 195,200 | 1,742 |
| 2021-03-17 | 1,763 | 1,768 | 1,734 | 1,768 | 108,500 | 1,768 |
| 2021-03-16 | 1,734 | 1,774 | 1,730 | 1,767 | 161,300 | 1,767 |
| 2021-03-15 | 1,680 | 1,723 | 1,680 | 1,723 | 129,200 | 1,723 |
| 2021-03-12 | 1,662 | 1,672 | 1,647 | 1,671 | 131,300 | 1,671 |
| 2021-03-11 | 1,646 | 1,672 | 1,639 | 1,653 | 108,300 | 1,653 |
| 2021-03-10 | 1,615 | 1,645 | 1,606 | 1,644 | 128,500 | 1,644 |
| 2021-03-09 | 1,645 | 1,653 | 1,593 | 1,618 | 186,700 | 1,618 |
| 2021-03-08 | 1,641 | 1,646 | 1,619 | 1,631 | 106,000 | 1,631 |
| 2021-03-05 | 1,610 | 1,624 | 1,596 | 1,619 | 145,400 | 1,619 |
| 2021-03-04 | 1,596 | 1,613 | 1,582 | 1,610 | 173,600 | 1,610 |
| 2021-03-03 | 1,574 | 1,616 | 1,561 | 1,583 | 187,100 | 1,583 |
| 2021-03-02 | 1,560 | 1,565 | 1,531 | 1,551 | 153,000 | 1,551 |
| 2021-03-01 | 1,516 | 1,556 | 1,514 | 1,552 | 212,900 | 1,552 |
| 2021-02-26 | 1,505 | 1,542 | 1,499 | 1,501 | 229,200 | 1,501 |
| 2021-02-25 | 1,517 | 1,528 | 1,499 | 1,505 | 208,600 | 1,505 |
| 2021-02-24 | 1,546 | 1,563 | 1,516 | 1,516 | 112,300 | 1,516 |
| 2021-02-22 | 1,525 | 1,539 | 1,518 | 1,532 | 67,200 | 1,532 |
| 2021-02-19 | 1,530 | 1,531 | 1,509 | 1,516 | 112,100 | 1,516 |
| 2021-02-18 | 1,535 | 1,535 | 1,508 | 1,515 | 82,600 | 1,515 |
| 2021-02-17 | 1,500 | 1,534 | 1,498 | 1,534 | 103,800 | 1,534 |
| 2021-02-16 | 1,550 | 1,556 | 1,495 | 1,503 | 215,200 | 1,503 |
| 2021-02-15 | 1,577 | 1,577 | 1,538 | 1,545 | 54,700 | 1,545 |
| 2021-02-12 | 1,570 | 1,572 | 1,529 | 1,545 | 139,300 | 1,545 |
| 2021-02-10 | 1,583 | 1,593 | 1,564 | 1,565 | 114,400 | 1,565 |
| 2021-02-09 | 1,627 | 1,628 | 1,576 | 1,600 | 139,500 | 1,600 |
| 2021-02-08 | 1,572 | 1,636 | 1,561 | 1,627 | 246,800 | 1,627 |
| 2021-02-05 | 1,524 | 1,539 | 1,516 | 1,533 | 123,100 | 1,533 |
| 2021-02-04 | 1,513 | 1,525 | 1,507 | 1,512 | 108,100 | 1,512 |
| 2021-02-03 | 1,512 | 1,524 | 1,503 | 1,513 | 104,000 | 1,513 |
| 2021-02-02 | 1,484 | 1,515 | 1,479 | 1,515 | 74,800 | 1,515 |
| 2021-02-01 | 1,467 | 1,481 | 1,467 | 1,473 | 54,800 | 1,473 |
| 2021-01-29 | 1,500 | 1,500 | 1,468 | 1,470 | 176,400 | 1,470 |
| 2021-01-28 | 1,500 | 1,513 | 1,490 | 1,494 | 421,300 | 1,494 |
| 2021-01-27 | 1,511 | 1,531 | 1,511 | 1,524 | 110,700 | 1,524 |
| 2021-01-26 | 1,495 | 1,524 | 1,484 | 1,484 | 157,900 | 1,484 |
| 2021-01-25 | 1,473 | 1,497 | 1,473 | 1,481 | 90,700 | 1,481 |
| 2021-01-22 | 1,475 | 1,483 | 1,466 | 1,470 | 82,200 | 1,470 |
| 2021-01-21 | 1,488 | 1,502 | 1,478 | 1,484 | 86,900 | 1,484 |
| 2021-01-20 | 1,451 | 1,479 | 1,443 | 1,479 | 132,100 | 1,479 |
| 2021-01-19 | 1,444 | 1,447 | 1,433 | 1,439 | 87,200 | 1,439 |
| 2021-01-18 | 1,459 | 1,459 | 1,436 | 1,436 | 60,100 | 1,436 |
| 2021-01-15 | 1,469 | 1,482 | 1,459 | 1,459 | 79,900 | 1,459 |
| 2021-01-14 | 1,460 | 1,469 | 1,448 | 1,460 | 104,400 | 1,460 |
| 2021-01-13 | 1,470 | 1,474 | 1,459 | 1,467 | 76,000 | 1,467 |
| 2021-01-12 | 1,440 | 1,467 | 1,432 | 1,461 | 168,400 | 1,461 |
| 2021-01-08 | 1,415 | 1,437 | 1,403 | 1,434 | 136,800 | 1,434 |
| 2021-01-07 | 1,436 | 1,461 | 1,421 | 1,430 | 144,500 | 1,430 |
| 2021-01-06 | 1,393 | 1,417 | 1,392 | 1,417 | 86,400 | 1,417 |
| 2021-01-05 | 1,399 | 1,411 | 1,392 | 1,392 | 82,500 | 1,392 |
| 2021-01-04 | 1,445 | 1,445 | 1,405 | 1,410 | 90,600 | 1,410 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
