8130 (株)サンゲツ 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 | 1,633 | 1,650 | 1,619 | 1,623 | 91,100 | 1,623 |
| 2021-12-29 | 1,670 | 1,675 | 1,638 | 1,657 | 145,800 | 1,657 |
| 2021-12-28 | 1,583 | 1,608 | 1,580 | 1,604 | 61,300 | 1,604 |
| 2021-12-27 | 1,593 | 1,595 | 1,565 | 1,572 | 78,400 | 1,572 |
| 2021-12-24 | 1,574 | 1,575 | 1,566 | 1,571 | 28,900 | 1,571 |
| 2021-12-23 | 1,584 | 1,589 | 1,574 | 1,574 | 29,200 | 1,574 |
| 2021-12-22 | 1,593 | 1,593 | 1,568 | 1,576 | 64,300 | 1,576 |
| 2021-12-21 | 1,585 | 1,598 | 1,577 | 1,590 | 92,400 | 1,590 |
| 2021-12-20 | 1,588 | 1,593 | 1,558 | 1,564 | 41,500 | 1,564 |
| 2021-12-17 | 1,623 | 1,624 | 1,599 | 1,606 | 73,900 | 1,606 |
| 2021-12-16 | 1,622 | 1,631 | 1,619 | 1,623 | 67,200 | 1,623 |
| 2021-12-15 | 1,598 | 1,613 | 1,591 | 1,603 | 50,400 | 1,603 |
| 2021-12-14 | 1,612 | 1,619 | 1,601 | 1,604 | 75,200 | 1,604 |
| 2021-12-13 | 1,619 | 1,629 | 1,600 | 1,607 | 58,200 | 1,607 |
| 2021-12-10 | 1,603 | 1,618 | 1,588 | 1,606 | 86,200 | 1,606 |
| 2021-12-09 | 1,629 | 1,629 | 1,595 | 1,598 | 52,300 | 1,598 |
| 2021-12-08 | 1,642 | 1,646 | 1,612 | 1,619 | 103,300 | 1,619 |
| 2021-12-07 | 1,575 | 1,621 | 1,575 | 1,616 | 136,200 | 1,616 |
| 2021-12-06 | 1,560 | 1,577 | 1,559 | 1,566 | 114,900 | 1,566 |
| 2021-12-03 | 1,529 | 1,560 | 1,529 | 1,560 | 89,100 | 1,560 |
| 2021-12-02 | 1,525 | 1,549 | 1,522 | 1,529 | 160,900 | 1,529 |
| 2021-12-01 | 1,502 | 1,548 | 1,502 | 1,537 | 78,500 | 1,537 |
| 2021-11-30 | 1,542 | 1,562 | 1,515 | 1,519 | 223,000 | 1,519 |
| 2021-11-29 | 1,536 | 1,536 | 1,510 | 1,510 | 113,700 | 1,510 |
| 2021-11-26 | 1,555 | 1,558 | 1,540 | 1,545 | 67,400 | 1,545 |
| 2021-11-25 | 1,556 | 1,569 | 1,555 | 1,564 | 39,300 | 1,564 |
| 2021-11-24 | 1,572 | 1,577 | 1,553 | 1,553 | 61,400 | 1,553 |
| 2021-11-22 | 1,555 | 1,577 | 1,551 | 1,567 | 69,800 | 1,567 |
| 2021-11-19 | 1,560 | 1,583 | 1,556 | 1,576 | 83,700 | 1,576 |
| 2021-11-18 | 1,569 | 1,601 | 1,566 | 1,578 | 56,900 | 1,578 |
| 2021-11-17 | 1,599 | 1,600 | 1,577 | 1,578 | 57,200 | 1,578 |
| 2021-11-16 | 1,621 | 1,629 | 1,599 | 1,603 | 62,800 | 1,603 |
| 2021-11-15 | 1,622 | 1,637 | 1,603 | 1,620 | 90,400 | 1,620 |
| 2021-11-12 | 1,631 | 1,654 | 1,590 | 1,609 | 180,400 | 1,609 |
| 2021-11-11 | 1,565 | 1,688 | 1,541 | 1,671 | 376,200 | 1,671 |
| 2021-11-10 | 1,575 | 1,582 | 1,566 | 1,566 | 34,700 | 1,566 |
| 2021-11-09 | 1,581 | 1,590 | 1,577 | 1,577 | 75,800 | 1,577 |
| 2021-11-08 | 1,595 | 1,595 | 1,579 | 1,580 | 37,000 | 1,580 |
| 2021-11-05 | 1,577 | 1,594 | 1,577 | 1,591 | 90,500 | 1,591 |
| 2021-11-04 | 1,577 | 1,587 | 1,569 | 1,577 | 158,200 | 1,577 |
| 2021-11-02 | 1,585 | 1,598 | 1,582 | 1,582 | 59,300 | 1,582 |
| 2021-11-01 | 1,589 | 1,601 | 1,583 | 1,600 | 141,600 | 1,600 |
| 2021-10-29 | 1,564 | 1,573 | 1,555 | 1,565 | 96,500 | 1,565 |
| 2021-10-28 | 1,558 | 1,586 | 1,549 | 1,573 | 162,900 | 1,573 |
| 2021-10-27 | 1,576 | 1,581 | 1,565 | 1,565 | 79,100 | 1,565 |
| 2021-10-26 | 1,581 | 1,587 | 1,576 | 1,581 | 90,000 | 1,581 |
| 2021-10-25 | 1,571 | 1,595 | 1,570 | 1,575 | 73,000 | 1,575 |
| 2021-10-22 | 1,566 | 1,589 | 1,565 | 1,580 | 70,700 | 1,580 |
| 2021-10-21 | 1,581 | 1,595 | 1,577 | 1,583 | 64,900 | 1,583 |
| 2021-10-20 | 1,592 | 1,600 | 1,588 | 1,592 | 72,200 | 1,592 |
| 2021-10-19 | 1,595 | 1,601 | 1,580 | 1,592 | 69,900 | 1,592 |
| 2021-10-18 | 1,595 | 1,601 | 1,577 | 1,594 | 76,400 | 1,594 |
| 2021-10-15 | 1,585 | 1,598 | 1,582 | 1,595 | 134,100 | 1,595 |
| 2021-10-14 | 1,557 | 1,575 | 1,555 | 1,575 | 77,200 | 1,575 |
| 2021-10-13 | 1,555 | 1,566 | 1,551 | 1,560 | 81,100 | 1,560 |
| 2021-10-12 | 1,561 | 1,570 | 1,555 | 1,557 | 98,200 | 1,557 |
| 2021-10-11 | 1,543 | 1,564 | 1,543 | 1,561 | 144,400 | 1,561 |
| 2021-10-08 | 1,509 | 1,581 | 1,501 | 1,540 | 292,100 | 1,540 |
| 2021-10-07 | 1,526 | 1,532 | 1,496 | 1,496 | 178,400 | 1,496 |
| 2021-10-06 | 1,530 | 1,549 | 1,521 | 1,527 | 128,400 | 1,527 |
| 2021-10-05 | 1,530 | 1,546 | 1,526 | 1,534 | 141,800 | 1,534 |
| 2021-10-04 | 1,539 | 1,555 | 1,529 | 1,538 | 167,500 | 1,538 |
| 2021-10-01 | 1,510 | 1,523 | 1,495 | 1,514 | 237,200 | 1,514 |
| 2021-09-30 | 1,533 | 1,545 | 1,518 | 1,519 | 125,000 | 1,519 |
| 2021-09-29 | 1,543 | 1,543 | 1,521 | 1,529 | 188,400 | 1,529 |
| 2021-09-28 | 1,595 | 1,601 | 1,562 | 1,590 | 116,200 | 1,590 |
| 2021-09-27 | 1,630 | 1,637 | 1,595 | 1,596 | 78,500 | 1,596 |
| 2021-09-24 | 1,617 | 1,639 | 1,617 | 1,630 | 127,000 | 1,630 |
| 2021-09-22 | 1,635 | 1,635 | 1,608 | 1,608 | 72,900 | 1,608 |
| 2021-09-21 | 1,658 | 1,659 | 1,637 | 1,637 | 107,500 | 1,637 |
| 2021-09-17 | 1,665 | 1,681 | 1,657 | 1,677 | 130,500 | 1,677 |
| 2021-09-16 | 1,658 | 1,667 | 1,657 | 1,658 | 85,000 | 1,658 |
| 2021-09-15 | 1,657 | 1,660 | 1,646 | 1,655 | 64,900 | 1,655 |
| 2021-09-14 | 1,660 | 1,675 | 1,653 | 1,669 | 111,300 | 1,669 |
| 2021-09-13 | 1,653 | 1,660 | 1,636 | 1,660 | 88,000 | 1,660 |
| 2021-09-10 | 1,637 | 1,654 | 1,635 | 1,652 | 139,700 | 1,652 |
| 2021-09-09 | 1,640 | 1,645 | 1,627 | 1,637 | 72,000 | 1,637 |
| 2021-09-08 | 1,647 | 1,658 | 1,635 | 1,644 | 105,100 | 1,644 |
| 2021-09-07 | 1,643 | 1,659 | 1,636 | 1,637 | 114,600 | 1,637 |
| 2021-09-06 | 1,638 | 1,644 | 1,628 | 1,634 | 93,400 | 1,634 |
| 2021-09-03 | 1,628 | 1,650 | 1,621 | 1,643 | 118,500 | 1,643 |
| 2021-09-02 | 1,617 | 1,626 | 1,602 | 1,619 | 78,800 | 1,619 |
| 2021-09-01 | 1,609 | 1,632 | 1,609 | 1,617 | 95,700 | 1,617 |
| 2021-08-31 | 1,589 | 1,627 | 1,585 | 1,609 | 110,900 | 1,609 |
| 2021-08-30 | 1,597 | 1,615 | 1,597 | 1,614 | 52,800 | 1,614 |
| 2021-08-27 | 1,585 | 1,590 | 1,574 | 1,585 | 55,000 | 1,585 |
| 2021-08-26 | 1,581 | 1,597 | 1,581 | 1,585 | 52,400 | 1,585 |
| 2021-08-25 | 1,598 | 1,608 | 1,581 | 1,581 | 66,100 | 1,581 |
| 2021-08-24 | 1,572 | 1,600 | 1,572 | 1,598 | 64,000 | 1,598 |
| 2021-08-23 | 1,571 | 1,591 | 1,571 | 1,572 | 75,500 | 1,572 |
| 2021-08-20 | 1,563 | 1,585 | 1,550 | 1,556 | 79,900 | 1,556 |
| 2021-08-19 | 1,575 | 1,580 | 1,556 | 1,560 | 74,100 | 1,560 |
| 2021-08-18 | 1,563 | 1,582 | 1,561 | 1,577 | 60,200 | 1,577 |
| 2021-08-17 | 1,552 | 1,571 | 1,552 | 1,563 | 55,600 | 1,563 |
| 2021-08-16 | 1,576 | 1,577 | 1,544 | 1,548 | 88,900 | 1,548 |
| 2021-08-13 | 1,586 | 1,596 | 1,576 | 1,576 | 53,600 | 1,576 |
| 2021-08-12 | 1,572 | 1,596 | 1,572 | 1,586 | 80,600 | 1,586 |
| 2021-08-11 | 1,550 | 1,569 | 1,550 | 1,560 | 84,100 | 1,560 |
| 2021-08-10 | 1,541 | 1,557 | 1,536 | 1,540 | 75,800 | 1,540 |
| 2021-08-06 | 1,557 | 1,567 | 1,536 | 1,541 | 97,200 | 1,541 |
| 2021-08-05 | 1,536 | 1,576 | 1,535 | 1,557 | 101,500 | 1,557 |
| 2021-08-04 | 1,535 | 1,569 | 1,511 | 1,533 | 234,600 | 1,533 |
| 2021-08-03 | 1,640 | 1,679 | 1,509 | 1,530 | 249,200 | 1,530 |
| 2021-08-02 | 1,606 | 1,647 | 1,606 | 1,644 | 69,700 | 1,644 |
| 2021-07-30 | 1,628 | 1,630 | 1,586 | 1,587 | 105,400 | 1,587 |
| 2021-07-29 | 1,655 | 1,659 | 1,629 | 1,638 | 30,900 | 1,638 |
| 2021-07-28 | 1,646 | 1,663 | 1,641 | 1,655 | 46,900 | 1,655 |
| 2021-07-27 | 1,650 | 1,656 | 1,637 | 1,650 | 55,600 | 1,650 |
| 2021-07-26 | 1,659 | 1,667 | 1,629 | 1,631 | 84,700 | 1,631 |
| 2021-07-21 | 1,613 | 1,636 | 1,613 | 1,619 | 60,600 | 1,619 |
| 2021-07-20 | 1,581 | 1,605 | 1,576 | 1,596 | 65,900 | 1,596 |
| 2021-07-19 | 1,610 | 1,610 | 1,583 | 1,589 | 70,800 | 1,589 |
| 2021-07-16 | 1,612 | 1,638 | 1,610 | 1,618 | 58,500 | 1,618 |
| 2021-07-15 | 1,638 | 1,643 | 1,613 | 1,614 | 53,000 | 1,614 |
| 2021-07-14 | 1,638 | 1,644 | 1,628 | 1,638 | 53,900 | 1,638 |
| 2021-07-13 | 1,615 | 1,642 | 1,615 | 1,638 | 68,200 | 1,638 |
| 2021-07-12 | 1,587 | 1,613 | 1,587 | 1,611 | 87,600 | 1,611 |
| 2021-07-09 | 1,554 | 1,570 | 1,541 | 1,563 | 104,500 | 1,563 |
| 2021-07-08 | 1,597 | 1,602 | 1,565 | 1,568 | 113,000 | 1,568 |
| 2021-07-07 | 1,567 | 1,608 | 1,567 | 1,608 | 116,000 | 1,608 |
| 2021-07-06 | 1,603 | 1,610 | 1,584 | 1,597 | 100,900 | 1,597 |
| 2021-07-05 | 1,578 | 1,607 | 1,578 | 1,599 | 90,300 | 1,599 |
| 2021-07-02 | 1,562 | 1,583 | 1,562 | 1,578 | 59,700 | 1,578 |
| 2021-07-01 | 1,565 | 1,576 | 1,550 | 1,557 | 77,600 | 1,557 |
| 2021-06-30 | 1,560 | 1,566 | 1,545 | 1,548 | 70,100 | 1,548 |
| 2021-06-29 | 1,579 | 1,579 | 1,534 | 1,557 | 118,000 | 1,557 |
| 2021-06-28 | 1,585 | 1,590 | 1,565 | 1,582 | 71,400 | 1,582 |
| 2021-06-25 | 1,570 | 1,590 | 1,568 | 1,586 | 73,000 | 1,586 |
| 2021-06-24 | 1,581 | 1,588 | 1,564 | 1,565 | 49,300 | 1,565 |
| 2021-06-23 | 1,588 | 1,597 | 1,580 | 1,590 | 79,300 | 1,590 |
| 2021-06-22 | 1,550 | 1,598 | 1,548 | 1,594 | 137,900 | 1,594 |
| 2021-06-21 | 1,543 | 1,543 | 1,521 | 1,523 | 92,000 | 1,523 |
| 2021-06-18 | 1,561 | 1,564 | 1,547 | 1,552 | 89,700 | 1,552 |
| 2021-06-17 | 1,569 | 1,571 | 1,553 | 1,554 | 54,600 | 1,554 |
| 2021-06-16 | 1,560 | 1,574 | 1,560 | 1,570 | 95,800 | 1,570 |
| 2021-06-15 | 1,558 | 1,567 | 1,552 | 1,558 | 94,200 | 1,558 |
| 2021-06-14 | 1,576 | 1,578 | 1,551 | 1,559 | 89,000 | 1,559 |
| 2021-06-11 | 1,566 | 1,573 | 1,553 | 1,562 | 101,100 | 1,562 |
| 2021-06-10 | 1,561 | 1,567 | 1,553 | 1,565 | 76,500 | 1,565 |
| 2021-06-09 | 1,575 | 1,590 | 1,565 | 1,568 | 53,800 | 1,568 |
| 2021-06-08 | 1,545 | 1,586 | 1,545 | 1,575 | 55,500 | 1,575 |
| 2021-06-07 | 1,532 | 1,548 | 1,525 | 1,544 | 78,300 | 1,544 |
| 2021-06-04 | 1,524 | 1,534 | 1,523 | 1,530 | 68,600 | 1,530 |
| 2021-06-03 | 1,516 | 1,528 | 1,511 | 1,526 | 88,000 | 1,526 |
| 2021-06-02 | 1,514 | 1,530 | 1,502 | 1,525 | 127,900 | 1,525 |
| 2021-06-01 | 1,530 | 1,532 | 1,514 | 1,529 | 98,000 | 1,529 |
| 2021-05-31 | 1,547 | 1,554 | 1,524 | 1,527 | 91,700 | 1,527 |
| 2021-05-28 | 1,555 | 1,588 | 1,547 | 1,560 | 88,800 | 1,560 |
| 2021-05-27 | 1,553 | 1,565 | 1,525 | 1,525 | 183,300 | 1,525 |
| 2021-05-26 | 1,573 | 1,576 | 1,556 | 1,559 | 54,500 | 1,559 |
| 2021-05-25 | 1,589 | 1,593 | 1,574 | 1,580 | 51,500 | 1,580 |
| 2021-05-24 | 1,566 | 1,596 | 1,560 | 1,593 | 80,300 | 1,593 |
| 2021-05-21 | 1,561 | 1,571 | 1,552 | 1,555 | 84,000 | 1,555 |
| 2021-05-20 | 1,554 | 1,572 | 1,554 | 1,561 | 58,600 | 1,561 |
| 2021-05-19 | 1,544 | 1,563 | 1,543 | 1,552 | 91,100 | 1,552 |
| 2021-05-18 | 1,550 | 1,567 | 1,544 | 1,565 | 77,300 | 1,565 |
| 2021-05-17 | 1,547 | 1,561 | 1,541 | 1,557 | 74,900 | 1,557 |
| 2021-05-14 | 1,552 | 1,561 | 1,540 | 1,544 | 78,300 | 1,544 |
| 2021-05-13 | 1,553 | 1,554 | 1,525 | 1,534 | 191,900 | 1,534 |
| 2021-05-12 | 1,592 | 1,639 | 1,545 | 1,578 | 110,800 | 1,578 |
| 2021-05-11 | 1,623 | 1,638 | 1,591 | 1,594 | 79,900 | 1,594 |
| 2021-05-10 | 1,619 | 1,635 | 1,612 | 1,630 | 43,400 | 1,630 |
| 2021-05-07 | 1,595 | 1,623 | 1,595 | 1,619 | 91,400 | 1,619 |
| 2021-05-06 | 1,553 | 1,595 | 1,553 | 1,587 | 104,000 | 1,587 |
| 2021-04-30 | 1,537 | 1,552 | 1,530 | 1,540 | 102,700 | 1,540 |
| 2021-04-28 | 1,534 | 1,545 | 1,533 | 1,536 | 72,500 | 1,536 |
| 2021-04-27 | 1,542 | 1,542 | 1,525 | 1,527 | 56,100 | 1,527 |
| 2021-04-26 | 1,525 | 1,548 | 1,514 | 1,543 | 99,300 | 1,543 |
| 2021-04-23 | 1,544 | 1,546 | 1,526 | 1,526 | 59,600 | 1,526 |
| 2021-04-22 | 1,554 | 1,565 | 1,546 | 1,548 | 58,700 | 1,548 |
| 2021-04-21 | 1,560 | 1,560 | 1,535 | 1,544 | 92,700 | 1,544 |
| 2021-04-20 | 1,580 | 1,594 | 1,573 | 1,580 | 56,000 | 1,580 |
| 2021-04-19 | 1,610 | 1,615 | 1,592 | 1,594 | 34,400 | 1,594 |
| 2021-04-16 | 1,613 | 1,629 | 1,606 | 1,621 | 30,900 | 1,621 |
| 2021-04-15 | 1,610 | 1,630 | 1,608 | 1,610 | 31,300 | 1,610 |
| 2021-04-14 | 1,590 | 1,617 | 1,582 | 1,613 | 94,800 | 1,613 |
| 2021-04-13 | 1,618 | 1,631 | 1,596 | 1,598 | 100,200 | 1,598 |
| 2021-04-12 | 1,597 | 1,620 | 1,594 | 1,618 | 90,800 | 1,618 |
| 2021-04-09 | 1,591 | 1,606 | 1,585 | 1,587 | 75,300 | 1,587 |
| 2021-04-08 | 1,611 | 1,620 | 1,575 | 1,577 | 91,000 | 1,577 |
| 2021-04-07 | 1,607 | 1,640 | 1,606 | 1,636 | 60,400 | 1,636 |
| 2021-04-06 | 1,615 | 1,628 | 1,589 | 1,613 | 109,700 | 1,613 |
| 2021-04-05 | 1,635 | 1,644 | 1,619 | 1,626 | 53,700 | 1,626 |
| 2021-04-02 | 1,658 | 1,663 | 1,622 | 1,634 | 40,300 | 1,634 |
| 2021-04-01 | 1,658 | 1,677 | 1,638 | 1,639 | 67,000 | 1,639 |
| 2021-03-31 | 1,689 | 1,692 | 1,670 | 1,677 | 91,700 | 1,677 |
| 2021-03-30 | 1,713 | 1,724 | 1,670 | 1,696 | 113,100 | 1,696 |
| 2021-03-29 | 1,780 | 1,795 | 1,729 | 1,755 | 141,400 | 1,755 |
| 2021-03-26 | 1,757 | 1,768 | 1,738 | 1,764 | 112,200 | 1,764 |
| 2021-03-25 | 1,712 | 1,741 | 1,711 | 1,740 | 83,800 | 1,740 |
| 2021-03-24 | 1,735 | 1,735 | 1,685 | 1,689 | 81,700 | 1,689 |
| 2021-03-23 | 1,755 | 1,779 | 1,739 | 1,741 | 100,800 | 1,741 |
| 2021-03-22 | 1,706 | 1,767 | 1,706 | 1,754 | 152,400 | 1,754 |
| 2021-03-19 | 1,697 | 1,719 | 1,680 | 1,706 | 142,900 | 1,706 |
| 2021-03-18 | 1,680 | 1,703 | 1,665 | 1,692 | 141,300 | 1,692 |
| 2021-03-17 | 1,676 | 1,679 | 1,660 | 1,673 | 103,700 | 1,673 |
| 2021-03-16 | 1,635 | 1,675 | 1,630 | 1,673 | 192,800 | 1,673 |
| 2021-03-15 | 1,622 | 1,638 | 1,611 | 1,638 | 74,400 | 1,638 |
| 2021-03-12 | 1,602 | 1,610 | 1,588 | 1,609 | 113,800 | 1,609 |
| 2021-03-11 | 1,618 | 1,623 | 1,604 | 1,613 | 89,000 | 1,613 |
| 2021-03-10 | 1,630 | 1,630 | 1,606 | 1,618 | 67,400 | 1,618 |
| 2021-03-09 | 1,640 | 1,640 | 1,615 | 1,636 | 109,600 | 1,636 |
| 2021-03-08 | 1,650 | 1,650 | 1,599 | 1,611 | 77,500 | 1,611 |
| 2021-03-05 | 1,589 | 1,618 | 1,582 | 1,617 | 108,000 | 1,617 |
| 2021-03-04 | 1,576 | 1,592 | 1,575 | 1,589 | 74,200 | 1,589 |
| 2021-03-03 | 1,609 | 1,612 | 1,584 | 1,589 | 88,800 | 1,589 |
| 2021-03-02 | 1,577 | 1,600 | 1,568 | 1,599 | 115,600 | 1,599 |
| 2021-03-01 | 1,568 | 1,589 | 1,568 | 1,580 | 144,600 | 1,580 |
| 2021-02-26 | 1,580 | 1,583 | 1,534 | 1,536 | 256,500 | 1,536 |
| 2021-02-25 | 1,610 | 1,610 | 1,579 | 1,593 | 115,100 | 1,593 |
| 2021-02-24 | 1,615 | 1,619 | 1,589 | 1,589 | 95,600 | 1,589 |
| 2021-02-22 | 1,624 | 1,625 | 1,598 | 1,604 | 56,500 | 1,604 |
| 2021-02-19 | 1,604 | 1,609 | 1,589 | 1,597 | 85,900 | 1,597 |
| 2021-02-18 | 1,610 | 1,615 | 1,600 | 1,611 | 89,200 | 1,611 |
| 2021-02-17 | 1,622 | 1,635 | 1,615 | 1,616 | 65,700 | 1,616 |
| 2021-02-16 | 1,640 | 1,645 | 1,623 | 1,632 | 61,200 | 1,632 |
| 2021-02-15 | 1,644 | 1,647 | 1,628 | 1,636 | 49,600 | 1,636 |
| 2021-02-12 | 1,629 | 1,640 | 1,620 | 1,634 | 56,800 | 1,634 |
| 2021-02-10 | 1,630 | 1,630 | 1,609 | 1,614 | 77,700 | 1,614 |
| 2021-02-09 | 1,667 | 1,667 | 1,630 | 1,642 | 65,500 | 1,642 |
| 2021-02-08 | 1,672 | 1,676 | 1,652 | 1,668 | 107,900 | 1,668 |
| 2021-02-05 | 1,627 | 1,666 | 1,610 | 1,646 | 164,900 | 1,646 |
| 2021-02-04 | 1,649 | 1,687 | 1,605 | 1,627 | 239,100 | 1,627 |
| 2021-02-03 | 1,561 | 1,626 | 1,561 | 1,609 | 136,500 | 1,609 |
| 2021-02-02 | 1,556 | 1,569 | 1,551 | 1,559 | 60,500 | 1,559 |
| 2021-02-01 | 1,563 | 1,572 | 1,558 | 1,563 | 70,700 | 1,563 |
| 2021-01-29 | 1,563 | 1,591 | 1,558 | 1,563 | 98,100 | 1,563 |
| 2021-01-28 | 1,565 | 1,583 | 1,555 | 1,555 | 159,900 | 1,555 |
| 2021-01-27 | 1,565 | 1,599 | 1,565 | 1,597 | 140,400 | 1,597 |
| 2021-01-26 | 1,521 | 1,584 | 1,520 | 1,542 | 331,400 | 1,542 |
| 2021-01-25 | 1,538 | 1,563 | 1,533 | 1,561 | 65,200 | 1,561 |
| 2021-01-22 | 1,543 | 1,552 | 1,533 | 1,533 | 74,500 | 1,533 |
| 2021-01-21 | 1,549 | 1,570 | 1,545 | 1,559 | 71,400 | 1,559 |
| 2021-01-20 | 1,535 | 1,549 | 1,528 | 1,549 | 92,500 | 1,549 |
| 2021-01-19 | 1,575 | 1,575 | 1,545 | 1,545 | 70,200 | 1,545 |
| 2021-01-18 | 1,559 | 1,568 | 1,550 | 1,555 | 64,700 | 1,555 |
| 2021-01-15 | 1,582 | 1,586 | 1,554 | 1,574 | 71,900 | 1,574 |
| 2021-01-14 | 1,588 | 1,595 | 1,580 | 1,582 | 61,800 | 1,582 |
| 2021-01-13 | 1,576 | 1,593 | 1,576 | 1,584 | 52,300 | 1,584 |
| 2021-01-12 | 1,588 | 1,596 | 1,573 | 1,593 | 54,700 | 1,593 |
| 2021-01-08 | 1,578 | 1,596 | 1,570 | 1,589 | 76,200 | 1,589 |
| 2021-01-07 | 1,560 | 1,595 | 1,559 | 1,578 | 128,500 | 1,578 |
| 2021-01-06 | 1,557 | 1,561 | 1,526 | 1,528 | 69,200 | 1,528 |
| 2021-01-05 | 1,570 | 1,570 | 1,539 | 1,557 | 132,200 | 1,557 |
| 2021-01-04 | 1,553 | 1,578 | 1,552 | 1,570 | 96,900 | 1,570 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
