8129 東邦ホールディングス(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 | 1,775 | 1,775 | 1,755 | 1,755 | 59,000 | 1,755 |
| 2021-12-29 | 1,760 | 1,778 | 1,755 | 1,777 | 104,500 | 1,777 |
| 2021-12-28 | 1,772 | 1,772 | 1,749 | 1,760 | 112,500 | 1,760 |
| 2021-12-27 | 1,746 | 1,750 | 1,729 | 1,736 | 76,500 | 1,736 |
| 2021-12-24 | 1,752 | 1,752 | 1,735 | 1,738 | 65,500 | 1,738 |
| 2021-12-23 | 1,766 | 1,766 | 1,754 | 1,758 | 57,500 | 1,758 |
| 2021-12-22 | 1,764 | 1,770 | 1,757 | 1,764 | 48,700 | 1,764 |
| 2021-12-21 | 1,772 | 1,779 | 1,754 | 1,770 | 109,600 | 1,770 |
| 2021-12-20 | 1,757 | 1,760 | 1,743 | 1,747 | 123,000 | 1,747 |
| 2021-12-17 | 1,813 | 1,826 | 1,763 | 1,771 | 162,100 | 1,771 |
| 2021-12-16 | 1,800 | 1,802 | 1,759 | 1,800 | 140,500 | 1,800 |
| 2021-12-15 | 1,804 | 1,817 | 1,794 | 1,797 | 65,100 | 1,797 |
| 2021-12-14 | 1,812 | 1,832 | 1,804 | 1,810 | 82,000 | 1,810 |
| 2021-12-13 | 1,820 | 1,821 | 1,793 | 1,810 | 72,800 | 1,810 |
| 2021-12-10 | 1,820 | 1,837 | 1,805 | 1,808 | 91,700 | 1,808 |
| 2021-12-09 | 1,810 | 1,830 | 1,805 | 1,818 | 68,500 | 1,818 |
| 2021-12-08 | 1,789 | 1,834 | 1,780 | 1,814 | 169,700 | 1,814 |
| 2021-12-07 | 1,779 | 1,816 | 1,770 | 1,814 | 194,000 | 1,814 |
| 2021-12-06 | 1,754 | 1,779 | 1,754 | 1,766 | 221,300 | 1,766 |
| 2021-12-03 | 1,707 | 1,754 | 1,700 | 1,746 | 230,000 | 1,746 |
| 2021-12-02 | 1,698 | 1,733 | 1,698 | 1,705 | 282,600 | 1,705 |
| 2021-12-01 | 1,681 | 1,724 | 1,678 | 1,706 | 141,900 | 1,706 |
| 2021-11-30 | 1,690 | 1,721 | 1,688 | 1,692 | 256,600 | 1,692 |
| 2021-11-29 | 1,692 | 1,699 | 1,678 | 1,679 | 179,300 | 1,679 |
| 2021-11-26 | 1,719 | 1,727 | 1,700 | 1,704 | 93,500 | 1,704 |
| 2021-11-25 | 1,700 | 1,726 | 1,698 | 1,726 | 88,900 | 1,726 |
| 2021-11-24 | 1,726 | 1,739 | 1,697 | 1,698 | 125,900 | 1,698 |
| 2021-11-22 | 1,711 | 1,716 | 1,693 | 1,703 | 139,100 | 1,703 |
| 2021-11-19 | 1,731 | 1,731 | 1,716 | 1,725 | 91,100 | 1,725 |
| 2021-11-18 | 1,744 | 1,750 | 1,719 | 1,737 | 122,000 | 1,737 |
| 2021-11-17 | 1,756 | 1,768 | 1,740 | 1,753 | 189,600 | 1,753 |
| 2021-11-16 | 1,820 | 1,836 | 1,766 | 1,768 | 139,700 | 1,768 |
| 2021-11-15 | 1,801 | 1,813 | 1,767 | 1,787 | 169,800 | 1,787 |
| 2021-11-12 | 1,770 | 1,826 | 1,770 | 1,816 | 166,900 | 1,816 |
| 2021-11-11 | 1,783 | 1,793 | 1,770 | 1,771 | 43,600 | 1,771 |
| 2021-11-10 | 1,790 | 1,791 | 1,772 | 1,782 | 83,400 | 1,782 |
| 2021-11-09 | 1,810 | 1,822 | 1,786 | 1,787 | 82,900 | 1,787 |
| 2021-11-08 | 1,835 | 1,835 | 1,808 | 1,810 | 108,800 | 1,810 |
| 2021-11-05 | 1,818 | 1,835 | 1,812 | 1,833 | 124,600 | 1,833 |
| 2021-11-04 | 1,832 | 1,834 | 1,803 | 1,817 | 162,400 | 1,817 |
| 2021-11-02 | 1,832 | 1,840 | 1,813 | 1,822 | 89,900 | 1,822 |
| 2021-11-01 | 1,857 | 1,857 | 1,821 | 1,842 | 121,400 | 1,842 |
| 2021-10-29 | 1,829 | 1,837 | 1,816 | 1,837 | 134,400 | 1,837 |
| 2021-10-28 | 1,809 | 1,857 | 1,796 | 1,833 | 173,700 | 1,833 |
| 2021-10-27 | 1,828 | 1,835 | 1,821 | 1,824 | 66,800 | 1,824 |
| 2021-10-26 | 1,830 | 1,840 | 1,818 | 1,825 | 108,000 | 1,825 |
| 2021-10-25 | 1,835 | 1,843 | 1,815 | 1,830 | 87,400 | 1,830 |
| 2021-10-22 | 1,823 | 1,842 | 1,819 | 1,841 | 88,100 | 1,841 |
| 2021-10-21 | 1,848 | 1,853 | 1,831 | 1,837 | 80,900 | 1,837 |
| 2021-10-20 | 1,843 | 1,859 | 1,837 | 1,849 | 115,000 | 1,849 |
| 2021-10-19 | 1,825 | 1,843 | 1,817 | 1,841 | 91,800 | 1,841 |
| 2021-10-18 | 1,848 | 1,852 | 1,823 | 1,825 | 124,900 | 1,825 |
| 2021-10-15 | 1,840 | 1,853 | 1,808 | 1,849 | 213,200 | 1,849 |
| 2021-10-14 | 1,799 | 1,824 | 1,789 | 1,824 | 119,600 | 1,824 |
| 2021-10-13 | 1,794 | 1,813 | 1,785 | 1,801 | 130,900 | 1,801 |
| 2021-10-12 | 1,809 | 1,812 | 1,790 | 1,795 | 93,800 | 1,795 |
| 2021-10-11 | 1,812 | 1,818 | 1,794 | 1,817 | 71,300 | 1,817 |
| 2021-10-08 | 1,830 | 1,830 | 1,793 | 1,817 | 152,500 | 1,817 |
| 2021-10-07 | 1,823 | 1,831 | 1,790 | 1,790 | 133,800 | 1,790 |
| 2021-10-06 | 1,787 | 1,827 | 1,786 | 1,821 | 177,400 | 1,821 |
| 2021-10-05 | 1,769 | 1,787 | 1,747 | 1,786 | 251,100 | 1,786 |
| 2021-10-04 | 1,799 | 1,812 | 1,773 | 1,798 | 156,700 | 1,798 |
| 2021-10-01 | 1,799 | 1,803 | 1,766 | 1,788 | 166,900 | 1,788 |
| 2021-09-30 | 1,810 | 1,848 | 1,808 | 1,824 | 178,200 | 1,824 |
| 2021-09-29 | 1,802 | 1,818 | 1,781 | 1,815 | 184,200 | 1,815 |
| 2021-09-28 | 1,878 | 1,878 | 1,840 | 1,857 | 150,500 | 1,857 |
| 2021-09-27 | 1,892 | 1,907 | 1,877 | 1,886 | 79,100 | 1,886 |
| 2021-09-24 | 1,870 | 1,894 | 1,858 | 1,888 | 115,600 | 1,888 |
| 2021-09-22 | 1,891 | 1,891 | 1,843 | 1,843 | 79,400 | 1,843 |
| 2021-09-21 | 1,904 | 1,908 | 1,879 | 1,900 | 99,700 | 1,900 |
| 2021-09-17 | 1,928 | 1,932 | 1,903 | 1,923 | 179,400 | 1,923 |
| 2021-09-16 | 1,903 | 1,928 | 1,889 | 1,923 | 137,000 | 1,923 |
| 2021-09-15 | 1,910 | 1,910 | 1,883 | 1,892 | 61,000 | 1,892 |
| 2021-09-14 | 1,924 | 1,939 | 1,906 | 1,933 | 93,400 | 1,933 |
| 2021-09-13 | 1,890 | 1,913 | 1,866 | 1,912 | 73,000 | 1,912 |
| 2021-09-10 | 1,878 | 1,905 | 1,878 | 1,902 | 143,400 | 1,902 |
| 2021-09-09 | 1,928 | 1,936 | 1,887 | 1,895 | 110,000 | 1,895 |
| 2021-09-08 | 1,966 | 1,968 | 1,937 | 1,942 | 78,900 | 1,942 |
| 2021-09-07 | 1,970 | 1,973 | 1,941 | 1,944 | 103,400 | 1,944 |
| 2021-09-06 | 1,948 | 1,967 | 1,937 | 1,955 | 89,600 | 1,955 |
| 2021-09-03 | 1,920 | 1,946 | 1,907 | 1,946 | 110,600 | 1,946 |
| 2021-09-02 | 1,906 | 1,910 | 1,885 | 1,901 | 46,100 | 1,901 |
| 2021-09-01 | 1,900 | 1,911 | 1,886 | 1,911 | 71,900 | 1,911 |
| 2021-08-31 | 1,919 | 1,919 | 1,877 | 1,909 | 93,900 | 1,909 |
| 2021-08-30 | 1,896 | 1,919 | 1,890 | 1,919 | 57,900 | 1,919 |
| 2021-08-27 | 1,895 | 1,905 | 1,866 | 1,875 | 63,200 | 1,875 |
| 2021-08-26 | 1,918 | 1,918 | 1,894 | 1,898 | 65,300 | 1,898 |
| 2021-08-25 | 1,906 | 1,920 | 1,895 | 1,905 | 72,400 | 1,905 |
| 2021-08-24 | 1,888 | 1,916 | 1,888 | 1,908 | 85,600 | 1,908 |
| 2021-08-23 | 1,900 | 1,916 | 1,899 | 1,901 | 91,800 | 1,901 |
| 2021-08-20 | 1,856 | 1,884 | 1,850 | 1,881 | 85,100 | 1,881 |
| 2021-08-19 | 1,865 | 1,870 | 1,846 | 1,860 | 49,600 | 1,860 |
| 2021-08-18 | 1,847 | 1,897 | 1,846 | 1,867 | 60,600 | 1,867 |
| 2021-08-17 | 1,850 | 1,869 | 1,841 | 1,861 | 90,800 | 1,861 |
| 2021-08-16 | 1,893 | 1,895 | 1,830 | 1,837 | 111,100 | 1,837 |
| 2021-08-13 | 1,899 | 1,920 | 1,888 | 1,912 | 98,000 | 1,912 |
| 2021-08-12 | 1,899 | 1,900 | 1,873 | 1,895 | 68,500 | 1,895 |
| 2021-08-11 | 1,893 | 1,893 | 1,856 | 1,880 | 112,100 | 1,880 |
| 2021-08-10 | 1,844 | 1,890 | 1,844 | 1,874 | 115,200 | 1,874 |
| 2021-08-06 | 1,873 | 1,875 | 1,852 | 1,857 | 72,900 | 1,857 |
| 2021-08-05 | 1,869 | 1,889 | 1,866 | 1,881 | 84,700 | 1,881 |
| 2021-08-04 | 1,870 | 1,910 | 1,870 | 1,897 | 115,200 | 1,897 |
| 2021-08-03 | 1,853 | 1,893 | 1,842 | 1,856 | 116,800 | 1,856 |
| 2021-08-02 | 1,843 | 1,895 | 1,838 | 1,893 | 142,200 | 1,893 |
| 2021-07-30 | 1,877 | 1,884 | 1,787 | 1,832 | 173,800 | 1,832 |
| 2021-07-29 | 1,909 | 1,910 | 1,881 | 1,896 | 62,900 | 1,896 |
| 2021-07-28 | 1,909 | 1,924 | 1,904 | 1,921 | 51,400 | 1,921 |
| 2021-07-27 | 1,923 | 1,927 | 1,907 | 1,923 | 105,500 | 1,923 |
| 2021-07-26 | 1,942 | 1,945 | 1,907 | 1,916 | 67,200 | 1,916 |
| 2021-07-21 | 1,886 | 1,924 | 1,883 | 1,902 | 71,500 | 1,902 |
| 2021-07-20 | 1,871 | 1,880 | 1,850 | 1,865 | 84,900 | 1,865 |
| 2021-07-19 | 1,896 | 1,898 | 1,870 | 1,882 | 140,600 | 1,882 |
| 2021-07-16 | 1,915 | 1,923 | 1,891 | 1,894 | 60,500 | 1,894 |
| 2021-07-15 | 1,944 | 1,959 | 1,913 | 1,918 | 126,600 | 1,918 |
| 2021-07-14 | 1,925 | 1,943 | 1,915 | 1,933 | 111,100 | 1,933 |
| 2021-07-13 | 1,920 | 1,929 | 1,907 | 1,926 | 114,900 | 1,926 |
| 2021-07-12 | 1,865 | 1,897 | 1,861 | 1,892 | 138,200 | 1,892 |
| 2021-07-09 | 1,809 | 1,834 | 1,790 | 1,827 | 194,400 | 1,827 |
| 2021-07-08 | 1,833 | 1,854 | 1,826 | 1,834 | 149,500 | 1,834 |
| 2021-07-07 | 1,829 | 1,849 | 1,827 | 1,843 | 142,100 | 1,843 |
| 2021-07-06 | 1,858 | 1,864 | 1,835 | 1,838 | 116,900 | 1,838 |
| 2021-07-05 | 1,832 | 1,852 | 1,818 | 1,848 | 170,900 | 1,848 |
| 2021-07-02 | 1,839 | 1,849 | 1,834 | 1,846 | 223,200 | 1,846 |
| 2021-07-01 | 1,804 | 1,806 | 1,776 | 1,799 | 146,000 | 1,799 |
| 2021-06-30 | 1,806 | 1,819 | 1,774 | 1,787 | 186,700 | 1,787 |
| 2021-06-29 | 1,810 | 1,821 | 1,796 | 1,803 | 151,600 | 1,803 |
| 2021-06-28 | 1,806 | 1,832 | 1,802 | 1,828 | 85,800 | 1,828 |
| 2021-06-25 | 1,793 | 1,797 | 1,777 | 1,787 | 80,000 | 1,787 |
| 2021-06-24 | 1,772 | 1,794 | 1,770 | 1,780 | 90,800 | 1,780 |
| 2021-06-23 | 1,780 | 1,793 | 1,774 | 1,781 | 92,400 | 1,781 |
| 2021-06-22 | 1,747 | 1,785 | 1,737 | 1,783 | 183,500 | 1,783 |
| 2021-06-21 | 1,718 | 1,723 | 1,697 | 1,700 | 129,900 | 1,700 |
| 2021-06-18 | 1,729 | 1,751 | 1,717 | 1,741 | 190,800 | 1,741 |
| 2021-06-17 | 1,722 | 1,741 | 1,714 | 1,718 | 135,700 | 1,718 |
| 2021-06-16 | 1,700 | 1,750 | 1,700 | 1,733 | 175,200 | 1,733 |
| 2021-06-15 | 1,700 | 1,713 | 1,693 | 1,704 | 116,100 | 1,704 |
| 2021-06-14 | 1,725 | 1,729 | 1,706 | 1,708 | 141,100 | 1,708 |
| 2021-06-11 | 1,735 | 1,740 | 1,721 | 1,731 | 148,300 | 1,731 |
| 2021-06-10 | 1,720 | 1,737 | 1,712 | 1,732 | 96,200 | 1,732 |
| 2021-06-09 | 1,731 | 1,747 | 1,730 | 1,731 | 62,400 | 1,731 |
| 2021-06-08 | 1,710 | 1,724 | 1,710 | 1,714 | 110,900 | 1,714 |
| 2021-06-07 | 1,701 | 1,719 | 1,693 | 1,714 | 118,600 | 1,714 |
| 2021-06-04 | 1,700 | 1,709 | 1,695 | 1,701 | 96,200 | 1,701 |
| 2021-06-03 | 1,700 | 1,718 | 1,696 | 1,705 | 99,500 | 1,705 |
| 2021-06-02 | 1,703 | 1,719 | 1,690 | 1,704 | 154,100 | 1,704 |
| 2021-06-01 | 1,733 | 1,737 | 1,693 | 1,715 | 160,800 | 1,715 |
| 2021-05-31 | 1,709 | 1,734 | 1,704 | 1,715 | 132,800 | 1,715 |
| 2021-05-28 | 1,700 | 1,717 | 1,698 | 1,713 | 151,700 | 1,713 |
| 2021-05-27 | 1,669 | 1,700 | 1,669 | 1,686 | 290,700 | 1,686 |
| 2021-05-26 | 1,690 | 1,695 | 1,653 | 1,660 | 166,200 | 1,660 |
| 2021-05-25 | 1,720 | 1,731 | 1,703 | 1,707 | 124,900 | 1,707 |
| 2021-05-24 | 1,744 | 1,772 | 1,732 | 1,740 | 128,600 | 1,740 |
| 2021-05-21 | 1,730 | 1,760 | 1,722 | 1,742 | 132,500 | 1,742 |
| 2021-05-20 | 1,765 | 1,779 | 1,736 | 1,739 | 205,500 | 1,739 |
| 2021-05-19 | 1,780 | 1,788 | 1,756 | 1,767 | 187,800 | 1,767 |
| 2021-05-18 | 1,791 | 1,814 | 1,785 | 1,795 | 113,100 | 1,795 |
| 2021-05-17 | 1,804 | 1,829 | 1,778 | 1,782 | 181,600 | 1,782 |
| 2021-05-14 | 1,776 | 1,844 | 1,769 | 1,806 | 59,100 | 1,806 |
| 2021-05-13 | 1,800 | 1,801 | 1,762 | 1,763 | 139,200 | 1,763 |
| 2021-05-12 | 1,850 | 1,854 | 1,776 | 1,783 | 260,400 | 1,783 |
| 2021-05-11 | 1,910 | 1,934 | 1,879 | 1,891 | 140,100 | 1,891 |
| 2021-05-10 | 1,889 | 1,922 | 1,884 | 1,917 | 60,300 | 1,917 |
| 2021-05-07 | 1,873 | 1,903 | 1,862 | 1,881 | 107,500 | 1,881 |
| 2021-05-06 | 1,884 | 1,910 | 1,861 | 1,862 | 157,600 | 1,862 |
| 2021-04-30 | 1,825 | 1,849 | 1,818 | 1,844 | 192,500 | 1,844 |
| 2021-04-28 | 1,836 | 1,856 | 1,823 | 1,824 | 99,200 | 1,824 |
| 2021-04-27 | 1,861 | 1,872 | 1,843 | 1,843 | 86,700 | 1,843 |
| 2021-04-26 | 1,888 | 1,902 | 1,867 | 1,874 | 109,000 | 1,874 |
| 2021-04-23 | 1,898 | 1,927 | 1,891 | 1,905 | 54,300 | 1,905 |
| 2021-04-22 | 1,914 | 1,922 | 1,882 | 1,893 | 68,400 | 1,893 |
| 2021-04-21 | 1,876 | 1,887 | 1,849 | 1,877 | 95,700 | 1,877 |
| 2021-04-20 | 1,909 | 1,909 | 1,876 | 1,881 | 77,200 | 1,881 |
| 2021-04-19 | 1,931 | 1,950 | 1,923 | 1,926 | 88,800 | 1,926 |
| 2021-04-16 | 1,942 | 1,956 | 1,916 | 1,946 | 58,600 | 1,946 |
| 2021-04-15 | 1,923 | 1,945 | 1,923 | 1,940 | 56,600 | 1,940 |
| 2021-04-14 | 1,956 | 1,957 | 1,911 | 1,913 | 87,300 | 1,913 |
| 2021-04-13 | 1,956 | 1,972 | 1,938 | 1,942 | 96,500 | 1,942 |
| 2021-04-12 | 1,985 | 2,010 | 1,964 | 1,973 | 71,100 | 1,973 |
| 2021-04-09 | 1,966 | 1,976 | 1,943 | 1,952 | 148,400 | 1,952 |
| 2021-04-08 | 2,006 | 2,006 | 1,946 | 1,958 | 165,600 | 1,958 |
| 2021-04-07 | 1,971 | 2,011 | 1,961 | 2,006 | 89,200 | 2,006 |
| 2021-04-06 | 2,012 | 2,013 | 1,950 | 1,965 | 87,000 | 1,965 |
| 2021-04-05 | 2,042 | 2,042 | 2,006 | 2,014 | 78,200 | 2,014 |
| 2021-04-02 | 2,077 | 2,086 | 2,036 | 2,042 | 62,000 | 2,042 |
| 2021-04-01 | 2,029 | 2,074 | 2,029 | 2,065 | 119,300 | 2,065 |
| 2021-03-31 | 2,007 | 2,044 | 2,000 | 2,030 | 196,700 | 2,030 |
| 2021-03-30 | 2,076 | 2,076 | 2,024 | 2,030 | 93,200 | 2,030 |
| 2021-03-29 | 2,102 | 2,106 | 2,057 | 2,086 | 154,500 | 2,086 |
| 2021-03-26 | 2,080 | 2,103 | 2,069 | 2,085 | 130,600 | 2,085 |
| 2021-03-25 | 2,045 | 2,087 | 2,037 | 2,066 | 157,500 | 2,066 |
| 2021-03-24 | 2,077 | 2,083 | 2,011 | 2,024 | 99,500 | 2,024 |
| 2021-03-23 | 2,115 | 2,141 | 2,081 | 2,081 | 93,000 | 2,081 |
| 2021-03-22 | 2,045 | 2,123 | 2,040 | 2,110 | 172,000 | 2,110 |
| 2021-03-19 | 2,036 | 2,073 | 2,010 | 2,062 | 193,700 | 2,062 |
| 2021-03-18 | 2,000 | 2,052 | 1,992 | 2,036 | 131,900 | 2,036 |
| 2021-03-17 | 1,980 | 2,021 | 1,973 | 2,019 | 118,400 | 2,019 |
| 2021-03-16 | 1,935 | 1,980 | 1,935 | 1,977 | 120,900 | 1,977 |
| 2021-03-15 | 1,934 | 1,956 | 1,921 | 1,935 | 95,200 | 1,935 |
| 2021-03-12 | 1,881 | 1,919 | 1,863 | 1,915 | 133,800 | 1,915 |
| 2021-03-11 | 1,888 | 1,911 | 1,877 | 1,903 | 108,100 | 1,903 |
| 2021-03-10 | 1,900 | 1,905 | 1,875 | 1,889 | 105,300 | 1,889 |
| 2021-03-09 | 1,899 | 1,924 | 1,880 | 1,920 | 106,700 | 1,920 |
| 2021-03-08 | 1,908 | 1,914 | 1,848 | 1,865 | 110,500 | 1,865 |
| 2021-03-05 | 1,854 | 1,894 | 1,848 | 1,891 | 170,100 | 1,891 |
| 2021-03-04 | 1,834 | 1,851 | 1,807 | 1,850 | 145,400 | 1,850 |
| 2021-03-03 | 1,831 | 1,873 | 1,810 | 1,842 | 131,000 | 1,842 |
| 2021-03-02 | 1,842 | 1,850 | 1,801 | 1,817 | 192,400 | 1,817 |
| 2021-03-01 | 1,869 | 1,877 | 1,826 | 1,842 | 101,300 | 1,842 |
| 2021-02-26 | 1,899 | 1,900 | 1,832 | 1,841 | 212,400 | 1,841 |
| 2021-02-25 | 1,952 | 1,952 | 1,908 | 1,914 | 96,600 | 1,914 |
| 2021-02-24 | 1,961 | 1,964 | 1,918 | 1,923 | 122,100 | 1,923 |
| 2021-02-22 | 1,991 | 2,008 | 1,966 | 1,969 | 55,600 | 1,969 |
| 2021-02-19 | 1,989 | 1,989 | 1,952 | 1,968 | 82,100 | 1,968 |
| 2021-02-18 | 2,028 | 2,028 | 1,991 | 1,992 | 87,700 | 1,992 |
| 2021-02-17 | 2,018 | 2,052 | 2,016 | 2,034 | 66,900 | 2,034 |
| 2021-02-16 | 2,047 | 2,047 | 2,001 | 2,016 | 72,200 | 2,016 |
| 2021-02-15 | 2,037 | 2,066 | 2,018 | 2,053 | 77,500 | 2,053 |
| 2021-02-12 | 2,072 | 2,072 | 2,025 | 2,028 | 129,200 | 2,028 |
| 2021-02-10 | 2,078 | 2,099 | 2,036 | 2,081 | 126,600 | 2,081 |
| 2021-02-09 | 2,090 | 2,094 | 2,061 | 2,090 | 93,200 | 2,090 |
| 2021-02-08 | 2,072 | 2,123 | 2,058 | 2,091 | 114,400 | 2,091 |
| 2021-02-05 | 2,027 | 2,070 | 2,005 | 2,058 | 116,100 | 2,058 |
| 2021-02-04 | 2,000 | 2,021 | 1,988 | 2,000 | 109,300 | 2,000 |
| 2021-02-03 | 1,985 | 2,021 | 1,982 | 2,020 | 96,400 | 2,020 |
| 2021-02-02 | 2,001 | 2,019 | 1,971 | 1,980 | 84,600 | 1,980 |
| 2021-02-01 | 1,970 | 2,011 | 1,970 | 1,998 | 72,600 | 1,998 |
| 2021-01-29 | 2,005 | 2,031 | 1,965 | 1,970 | 84,100 | 1,970 |
| 2021-01-28 | 1,967 | 2,013 | 1,967 | 2,008 | 165,200 | 2,008 |
| 2021-01-27 | 1,991 | 2,008 | 1,980 | 1,999 | 53,600 | 1,999 |
| 2021-01-26 | 1,952 | 1,986 | 1,952 | 1,978 | 86,100 | 1,978 |
| 2021-01-25 | 1,953 | 1,961 | 1,934 | 1,959 | 55,000 | 1,959 |
| 2021-01-22 | 1,950 | 1,971 | 1,938 | 1,951 | 81,600 | 1,951 |
| 2021-01-21 | 2,016 | 2,047 | 1,970 | 1,976 | 151,200 | 1,976 |
| 2021-01-20 | 1,986 | 2,017 | 1,981 | 2,016 | 173,900 | 2,016 |
| 2021-01-19 | 1,975 | 1,980 | 1,951 | 1,956 | 80,700 | 1,956 |
| 2021-01-18 | 1,928 | 1,959 | 1,921 | 1,950 | 49,400 | 1,950 |
| 2021-01-15 | 1,985 | 1,985 | 1,928 | 1,934 | 182,400 | 1,934 |
| 2021-01-14 | 1,848 | 1,997 | 1,842 | 1,991 | 281,300 | 1,991 |
| 2021-01-13 | 1,850 | 1,867 | 1,830 | 1,867 | 114,700 | 1,867 |
| 2021-01-12 | 1,864 | 1,888 | 1,846 | 1,878 | 56,600 | 1,878 |
| 2021-01-08 | 1,822 | 1,857 | 1,805 | 1,857 | 93,000 | 1,857 |
| 2021-01-07 | 1,838 | 1,856 | 1,820 | 1,820 | 90,400 | 1,820 |
| 2021-01-06 | 1,775 | 1,810 | 1,764 | 1,803 | 90,900 | 1,803 |
| 2021-01-05 | 1,776 | 1,800 | 1,762 | 1,776 | 162,000 | 1,776 |
| 2021-01-04 | 1,815 | 1,817 | 1,768 | 1,780 | 138,900 | 1,780 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
