8151 (株)東陽テクニカ 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 | 1,101 | 1,119 | 1,099 | 1,116 | 74,500 | 1,116 |
| 2021-12-29 | 1,089 | 1,105 | 1,089 | 1,102 | 61,500 | 1,102 |
| 2021-12-28 | 1,079 | 1,089 | 1,075 | 1,089 | 82,000 | 1,089 |
| 2021-12-27 | 1,081 | 1,082 | 1,070 | 1,071 | 117,800 | 1,071 |
| 2021-12-24 | 1,094 | 1,095 | 1,072 | 1,081 | 56,000 | 1,081 |
| 2021-12-23 | 1,090 | 1,100 | 1,089 | 1,093 | 41,700 | 1,093 |
| 2021-12-22 | 1,079 | 1,085 | 1,074 | 1,084 | 74,900 | 1,084 |
| 2021-12-21 | 1,075 | 1,084 | 1,065 | 1,070 | 74,800 | 1,070 |
| 2021-12-20 | 1,099 | 1,106 | 1,075 | 1,075 | 59,100 | 1,075 |
| 2021-12-17 | 1,125 | 1,125 | 1,102 | 1,102 | 55,300 | 1,102 |
| 2021-12-16 | 1,110 | 1,125 | 1,108 | 1,125 | 66,000 | 1,125 |
| 2021-12-15 | 1,100 | 1,111 | 1,099 | 1,102 | 44,300 | 1,102 |
| 2021-12-14 | 1,106 | 1,106 | 1,098 | 1,104 | 43,300 | 1,104 |
| 2021-12-13 | 1,123 | 1,123 | 1,102 | 1,108 | 27,000 | 1,108 |
| 2021-12-10 | 1,110 | 1,118 | 1,106 | 1,112 | 41,400 | 1,112 |
| 2021-12-09 | 1,125 | 1,133 | 1,109 | 1,113 | 36,300 | 1,113 |
| 2021-12-08 | 1,124 | 1,133 | 1,116 | 1,131 | 55,600 | 1,131 |
| 2021-12-07 | 1,099 | 1,123 | 1,095 | 1,119 | 74,300 | 1,119 |
| 2021-12-06 | 1,092 | 1,100 | 1,083 | 1,088 | 34,100 | 1,088 |
| 2021-12-03 | 1,080 | 1,089 | 1,074 | 1,087 | 44,200 | 1,087 |
| 2021-12-02 | 1,071 | 1,092 | 1,065 | 1,075 | 56,400 | 1,075 |
| 2021-12-01 | 1,077 | 1,083 | 1,059 | 1,076 | 66,100 | 1,076 |
| 2021-11-30 | 1,099 | 1,111 | 1,074 | 1,077 | 66,300 | 1,077 |
| 2021-11-29 | 1,100 | 1,109 | 1,085 | 1,085 | 71,900 | 1,085 |
| 2021-11-26 | 1,128 | 1,129 | 1,107 | 1,117 | 89,600 | 1,117 |
| 2021-11-25 | 1,128 | 1,137 | 1,121 | 1,128 | 48,900 | 1,128 |
| 2021-11-24 | 1,140 | 1,144 | 1,122 | 1,126 | 36,200 | 1,126 |
| 2021-11-22 | 1,157 | 1,157 | 1,136 | 1,139 | 35,000 | 1,139 |
| 2021-11-19 | 1,155 | 1,174 | 1,147 | 1,157 | 98,000 | 1,157 |
| 2021-11-18 | 1,132 | 1,155 | 1,129 | 1,155 | 117,800 | 1,155 |
| 2021-11-17 | 1,129 | 1,142 | 1,122 | 1,134 | 71,400 | 1,134 |
| 2021-11-16 | 1,128 | 1,130 | 1,120 | 1,121 | 31,700 | 1,121 |
| 2021-11-15 | 1,128 | 1,131 | 1,117 | 1,121 | 28,100 | 1,121 |
| 2021-11-12 | 1,120 | 1,134 | 1,113 | 1,114 | 49,700 | 1,114 |
| 2021-11-11 | 1,115 | 1,124 | 1,110 | 1,110 | 27,300 | 1,110 |
| 2021-11-10 | 1,111 | 1,128 | 1,111 | 1,121 | 37,300 | 1,121 |
| 2021-11-09 | 1,126 | 1,136 | 1,115 | 1,115 | 63,400 | 1,115 |
| 2021-11-08 | 1,127 | 1,130 | 1,112 | 1,126 | 66,500 | 1,126 |
| 2021-11-05 | 1,171 | 1,171 | 1,109 | 1,110 | 133,500 | 1,110 |
| 2021-11-04 | 1,135 | 1,184 | 1,106 | 1,171 | 300,400 | 1,171 |
| 2021-11-02 | 1,139 | 1,143 | 1,120 | 1,123 | 155,400 | 1,123 |
| 2021-11-01 | 1,100 | 1,111 | 1,090 | 1,111 | 53,700 | 1,111 |
| 2021-10-29 | 1,087 | 1,096 | 1,071 | 1,075 | 54,000 | 1,075 |
| 2021-10-28 | 1,090 | 1,093 | 1,076 | 1,087 | 61,100 | 1,087 |
| 2021-10-27 | 1,104 | 1,104 | 1,087 | 1,090 | 36,300 | 1,090 |
| 2021-10-26 | 1,089 | 1,103 | 1,085 | 1,103 | 34,900 | 1,103 |
| 2021-10-25 | 1,087 | 1,095 | 1,083 | 1,087 | 36,700 | 1,087 |
| 2021-10-22 | 1,093 | 1,107 | 1,088 | 1,093 | 26,800 | 1,093 |
| 2021-10-21 | 1,122 | 1,128 | 1,101 | 1,101 | 53,300 | 1,101 |
| 2021-10-20 | 1,135 | 1,140 | 1,124 | 1,126 | 49,600 | 1,126 |
| 2021-10-19 | 1,127 | 1,136 | 1,124 | 1,135 | 78,300 | 1,135 |
| 2021-10-18 | 1,132 | 1,135 | 1,107 | 1,124 | 79,100 | 1,124 |
| 2021-10-15 | 1,106 | 1,132 | 1,106 | 1,132 | 63,100 | 1,132 |
| 2021-10-14 | 1,103 | 1,108 | 1,099 | 1,106 | 42,900 | 1,106 |
| 2021-10-13 | 1,106 | 1,111 | 1,096 | 1,102 | 63,200 | 1,102 |
| 2021-10-12 | 1,129 | 1,129 | 1,106 | 1,107 | 49,700 | 1,107 |
| 2021-10-11 | 1,111 | 1,133 | 1,103 | 1,130 | 119,400 | 1,130 |
| 2021-10-08 | 1,106 | 1,124 | 1,103 | 1,113 | 108,200 | 1,113 |
| 2021-10-07 | 1,100 | 1,106 | 1,075 | 1,077 | 193,400 | 1,077 |
| 2021-10-06 | 1,131 | 1,139 | 1,096 | 1,098 | 75,500 | 1,098 |
| 2021-10-05 | 1,151 | 1,151 | 1,113 | 1,119 | 93,300 | 1,119 |
| 2021-10-04 | 1,200 | 1,200 | 1,154 | 1,160 | 74,300 | 1,160 |
| 2021-10-01 | 1,209 | 1,209 | 1,170 | 1,184 | 112,800 | 1,184 |
| 2021-09-30 | 1,228 | 1,234 | 1,205 | 1,209 | 46,100 | 1,209 |
| 2021-09-29 | 1,217 | 1,221 | 1,203 | 1,219 | 83,600 | 1,219 |
| 2021-09-28 | 1,266 | 1,267 | 1,242 | 1,262 | 106,300 | 1,262 |
| 2021-09-27 | 1,290 | 1,290 | 1,258 | 1,266 | 87,700 | 1,266 |
| 2021-09-24 | 1,279 | 1,295 | 1,274 | 1,290 | 115,500 | 1,290 |
| 2021-09-22 | 1,285 | 1,285 | 1,252 | 1,252 | 63,300 | 1,252 |
| 2021-09-21 | 1,263 | 1,298 | 1,263 | 1,291 | 102,500 | 1,291 |
| 2021-09-17 | 1,305 | 1,308 | 1,295 | 1,298 | 86,500 | 1,298 |
| 2021-09-16 | 1,295 | 1,320 | 1,292 | 1,302 | 184,500 | 1,302 |
| 2021-09-15 | 1,303 | 1,304 | 1,278 | 1,295 | 81,200 | 1,295 |
| 2021-09-14 | 1,300 | 1,313 | 1,292 | 1,313 | 122,700 | 1,313 |
| 2021-09-13 | 1,275 | 1,300 | 1,275 | 1,300 | 104,700 | 1,300 |
| 2021-09-10 | 1,255 | 1,275 | 1,250 | 1,274 | 141,500 | 1,274 |
| 2021-09-09 | 1,234 | 1,254 | 1,229 | 1,254 | 135,000 | 1,254 |
| 2021-09-08 | 1,209 | 1,240 | 1,205 | 1,238 | 260,500 | 1,238 |
| 2021-09-07 | 1,208 | 1,219 | 1,205 | 1,214 | 146,800 | 1,214 |
| 2021-09-06 | 1,208 | 1,216 | 1,194 | 1,200 | 68,400 | 1,200 |
| 2021-09-03 | 1,195 | 1,211 | 1,193 | 1,206 | 104,900 | 1,206 |
| 2021-09-02 | 1,197 | 1,213 | 1,195 | 1,203 | 172,800 | 1,203 |
| 2021-09-01 | 1,188 | 1,202 | 1,185 | 1,189 | 60,500 | 1,189 |
| 2021-08-31 | 1,172 | 1,199 | 1,171 | 1,197 | 139,500 | 1,197 |
| 2021-08-30 | 1,149 | 1,175 | 1,149 | 1,175 | 68,400 | 1,175 |
| 2021-08-27 | 1,156 | 1,160 | 1,145 | 1,149 | 29,800 | 1,149 |
| 2021-08-26 | 1,168 | 1,168 | 1,150 | 1,158 | 49,900 | 1,158 |
| 2021-08-25 | 1,173 | 1,176 | 1,153 | 1,157 | 46,800 | 1,157 |
| 2021-08-24 | 1,143 | 1,177 | 1,142 | 1,168 | 118,100 | 1,168 |
| 2021-08-23 | 1,121 | 1,142 | 1,116 | 1,139 | 86,600 | 1,139 |
| 2021-08-20 | 1,126 | 1,132 | 1,093 | 1,098 | 82,000 | 1,098 |
| 2021-08-19 | 1,150 | 1,152 | 1,126 | 1,126 | 56,800 | 1,126 |
| 2021-08-18 | 1,164 | 1,173 | 1,153 | 1,154 | 37,800 | 1,154 |
| 2021-08-17 | 1,171 | 1,182 | 1,160 | 1,164 | 70,700 | 1,164 |
| 2021-08-16 | 1,162 | 1,179 | 1,158 | 1,158 | 105,000 | 1,158 |
| 2021-08-13 | 1,176 | 1,186 | 1,160 | 1,162 | 97,400 | 1,162 |
| 2021-08-12 | 1,160 | 1,187 | 1,158 | 1,174 | 110,000 | 1,174 |
| 2021-08-11 | 1,191 | 1,193 | 1,157 | 1,157 | 159,300 | 1,157 |
| 2021-08-10 | 1,164 | 1,197 | 1,155 | 1,184 | 230,200 | 1,184 |
| 2021-08-06 | 1,156 | 1,169 | 1,135 | 1,164 | 159,000 | 1,164 |
| 2021-08-05 | 1,158 | 1,186 | 1,157 | 1,179 | 123,800 | 1,179 |
| 2021-08-04 | 1,169 | 1,178 | 1,154 | 1,165 | 95,800 | 1,165 |
| 2021-08-03 | 1,163 | 1,184 | 1,163 | 1,165 | 57,800 | 1,165 |
| 2021-08-02 | 1,158 | 1,187 | 1,156 | 1,179 | 128,800 | 1,179 |
| 2021-07-30 | 1,139 | 1,154 | 1,138 | 1,145 | 86,600 | 1,145 |
| 2021-07-29 | 1,144 | 1,156 | 1,130 | 1,138 | 142,300 | 1,138 |
| 2021-07-28 | 1,155 | 1,169 | 1,139 | 1,145 | 139,300 | 1,145 |
| 2021-07-27 | 1,188 | 1,189 | 1,156 | 1,156 | 77,000 | 1,156 |
| 2021-07-26 | 1,150 | 1,196 | 1,150 | 1,189 | 244,100 | 1,189 |
| 2021-07-21 | 1,126 | 1,137 | 1,110 | 1,127 | 110,200 | 1,127 |
| 2021-07-20 | 1,141 | 1,159 | 1,105 | 1,121 | 275,000 | 1,121 |
| 2021-07-19 | 1,142 | 1,161 | 1,140 | 1,140 | 128,400 | 1,140 |
| 2021-07-16 | 1,129 | 1,160 | 1,125 | 1,154 | 177,600 | 1,154 |
| 2021-07-15 | 1,132 | 1,138 | 1,123 | 1,131 | 116,800 | 1,131 |
| 2021-07-14 | 1,131 | 1,132 | 1,127 | 1,129 | 72,600 | 1,129 |
| 2021-07-13 | 1,116 | 1,133 | 1,116 | 1,130 | 137,000 | 1,130 |
| 2021-07-12 | 1,102 | 1,119 | 1,101 | 1,115 | 107,900 | 1,115 |
| 2021-07-09 | 1,085 | 1,101 | 1,063 | 1,087 | 109,100 | 1,087 |
| 2021-07-08 | 1,100 | 1,110 | 1,097 | 1,099 | 87,300 | 1,099 |
| 2021-07-07 | 1,101 | 1,110 | 1,095 | 1,100 | 59,600 | 1,100 |
| 2021-07-06 | 1,131 | 1,131 | 1,102 | 1,103 | 50,100 | 1,103 |
| 2021-07-05 | 1,111 | 1,139 | 1,110 | 1,132 | 103,700 | 1,132 |
| 2021-07-02 | 1,103 | 1,121 | 1,100 | 1,112 | 121,400 | 1,112 |
| 2021-07-01 | 1,100 | 1,105 | 1,091 | 1,099 | 63,400 | 1,099 |
| 2021-06-30 | 1,102 | 1,107 | 1,089 | 1,089 | 103,800 | 1,089 |
| 2021-06-29 | 1,099 | 1,103 | 1,090 | 1,095 | 67,300 | 1,095 |
| 2021-06-28 | 1,083 | 1,105 | 1,083 | 1,099 | 98,500 | 1,099 |
| 2021-06-25 | 1,075 | 1,085 | 1,071 | 1,082 | 89,300 | 1,082 |
| 2021-06-24 | 1,067 | 1,069 | 1,053 | 1,064 | 57,800 | 1,064 |
| 2021-06-23 | 1,080 | 1,086 | 1,060 | 1,064 | 47,000 | 1,064 |
| 2021-06-22 | 1,070 | 1,091 | 1,063 | 1,080 | 93,000 | 1,080 |
| 2021-06-21 | 1,085 | 1,087 | 1,056 | 1,061 | 115,200 | 1,061 |
| 2021-06-18 | 1,115 | 1,117 | 1,097 | 1,097 | 69,700 | 1,097 |
| 2021-06-17 | 1,114 | 1,120 | 1,110 | 1,115 | 45,100 | 1,115 |
| 2021-06-16 | 1,104 | 1,119 | 1,102 | 1,119 | 62,400 | 1,119 |
| 2021-06-15 | 1,109 | 1,121 | 1,107 | 1,110 | 56,800 | 1,110 |
| 2021-06-14 | 1,106 | 1,110 | 1,099 | 1,108 | 25,500 | 1,108 |
| 2021-06-11 | 1,111 | 1,114 | 1,102 | 1,103 | 70,400 | 1,103 |
| 2021-06-10 | 1,100 | 1,110 | 1,098 | 1,106 | 49,900 | 1,106 |
| 2021-06-09 | 1,116 | 1,116 | 1,099 | 1,100 | 43,900 | 1,100 |
| 2021-06-08 | 1,114 | 1,123 | 1,111 | 1,117 | 42,900 | 1,117 |
| 2021-06-07 | 1,112 | 1,121 | 1,112 | 1,114 | 69,900 | 1,114 |
| 2021-06-04 | 1,098 | 1,110 | 1,096 | 1,110 | 50,100 | 1,110 |
| 2021-06-03 | 1,093 | 1,113 | 1,093 | 1,100 | 80,200 | 1,100 |
| 2021-06-02 | 1,105 | 1,108 | 1,097 | 1,101 | 96,500 | 1,101 |
| 2021-06-01 | 1,101 | 1,107 | 1,095 | 1,106 | 57,600 | 1,106 |
| 2021-05-31 | 1,098 | 1,129 | 1,098 | 1,100 | 114,100 | 1,100 |
| 2021-05-28 | 1,109 | 1,111 | 1,098 | 1,109 | 67,900 | 1,109 |
| 2021-05-27 | 1,101 | 1,110 | 1,095 | 1,095 | 53,000 | 1,095 |
| 2021-05-26 | 1,103 | 1,111 | 1,097 | 1,104 | 55,300 | 1,104 |
| 2021-05-25 | 1,124 | 1,128 | 1,103 | 1,103 | 77,900 | 1,103 |
| 2021-05-24 | 1,118 | 1,123 | 1,109 | 1,120 | 85,000 | 1,120 |
| 2021-05-21 | 1,105 | 1,118 | 1,103 | 1,112 | 86,900 | 1,112 |
| 2021-05-20 | 1,088 | 1,111 | 1,088 | 1,107 | 84,800 | 1,107 |
| 2021-05-19 | 1,088 | 1,100 | 1,088 | 1,094 | 54,700 | 1,094 |
| 2021-05-18 | 1,091 | 1,100 | 1,090 | 1,100 | 65,800 | 1,100 |
| 2021-05-17 | 1,090 | 1,097 | 1,074 | 1,083 | 119,400 | 1,083 |
| 2021-05-14 | 1,079 | 1,099 | 1,078 | 1,090 | 94,200 | 1,090 |
| 2021-05-13 | 1,070 | 1,091 | 1,066 | 1,070 | 69,400 | 1,070 |
| 2021-05-12 | 1,102 | 1,104 | 1,066 | 1,077 | 80,900 | 1,077 |
| 2021-05-11 | 1,118 | 1,137 | 1,098 | 1,098 | 188,900 | 1,098 |
| 2021-05-10 | 1,086 | 1,123 | 1,083 | 1,114 | 170,400 | 1,114 |
| 2021-05-07 | 1,071 | 1,090 | 1,065 | 1,084 | 84,300 | 1,084 |
| 2021-05-06 | 1,062 | 1,073 | 1,060 | 1,067 | 70,000 | 1,067 |
| 2021-04-30 | 1,062 | 1,069 | 1,057 | 1,057 | 87,000 | 1,057 |
| 2021-04-28 | 1,058 | 1,071 | 1,057 | 1,063 | 242,600 | 1,063 |
| 2021-04-27 | 1,066 | 1,074 | 1,058 | 1,058 | 80,800 | 1,058 |
| 2021-04-26 | 1,080 | 1,083 | 1,063 | 1,066 | 106,200 | 1,066 |
| 2021-04-23 | 1,054 | 1,071 | 1,048 | 1,065 | 79,600 | 1,065 |
| 2021-04-22 | 1,060 | 1,072 | 1,050 | 1,060 | 104,500 | 1,060 |
| 2021-04-21 | 1,082 | 1,082 | 1,044 | 1,050 | 141,800 | 1,050 |
| 2021-04-20 | 1,100 | 1,109 | 1,094 | 1,098 | 74,400 | 1,098 |
| 2021-04-19 | 1,105 | 1,130 | 1,104 | 1,112 | 201,200 | 1,112 |
| 2021-04-16 | 1,095 | 1,106 | 1,085 | 1,099 | 73,700 | 1,099 |
| 2021-04-15 | 1,087 | 1,103 | 1,087 | 1,095 | 51,800 | 1,095 |
| 2021-04-14 | 1,095 | 1,103 | 1,088 | 1,095 | 47,400 | 1,095 |
| 2021-04-13 | 1,101 | 1,106 | 1,094 | 1,095 | 83,300 | 1,095 |
| 2021-04-12 | 1,101 | 1,106 | 1,097 | 1,103 | 43,000 | 1,103 |
| 2021-04-09 | 1,085 | 1,108 | 1,085 | 1,096 | 88,300 | 1,096 |
| 2021-04-08 | 1,110 | 1,117 | 1,081 | 1,084 | 103,000 | 1,084 |
| 2021-04-07 | 1,098 | 1,116 | 1,097 | 1,110 | 82,100 | 1,110 |
| 2021-04-06 | 1,104 | 1,128 | 1,096 | 1,097 | 174,900 | 1,097 |
| 2021-04-05 | 1,091 | 1,110 | 1,091 | 1,103 | 79,900 | 1,103 |
| 2021-04-02 | 1,077 | 1,091 | 1,074 | 1,086 | 88,300 | 1,086 |
| 2021-04-01 | 1,073 | 1,079 | 1,064 | 1,067 | 57,400 | 1,067 |
| 2021-03-31 | 1,080 | 1,084 | 1,070 | 1,071 | 97,100 | 1,071 |
| 2021-03-30 | 1,104 | 1,118 | 1,092 | 1,093 | 96,500 | 1,093 |
| 2021-03-29 | 1,137 | 1,142 | 1,118 | 1,128 | 119,800 | 1,128 |
| 2021-03-26 | 1,105 | 1,134 | 1,102 | 1,120 | 129,600 | 1,120 |
| 2021-03-25 | 1,086 | 1,107 | 1,085 | 1,098 | 98,500 | 1,098 |
| 2021-03-24 | 1,110 | 1,118 | 1,079 | 1,085 | 98,300 | 1,085 |
| 2021-03-23 | 1,128 | 1,144 | 1,114 | 1,114 | 136,700 | 1,114 |
| 2021-03-22 | 1,134 | 1,141 | 1,125 | 1,125 | 109,300 | 1,125 |
| 2021-03-19 | 1,113 | 1,131 | 1,099 | 1,126 | 158,900 | 1,126 |
| 2021-03-18 | 1,111 | 1,126 | 1,105 | 1,108 | 154,100 | 1,108 |
| 2021-03-17 | 1,100 | 1,111 | 1,099 | 1,111 | 76,400 | 1,111 |
| 2021-03-16 | 1,107 | 1,125 | 1,096 | 1,104 | 145,800 | 1,104 |
| 2021-03-15 | 1,088 | 1,114 | 1,087 | 1,105 | 193,400 | 1,105 |
| 2021-03-12 | 1,094 | 1,095 | 1,076 | 1,087 | 97,400 | 1,087 |
| 2021-03-11 | 1,097 | 1,108 | 1,085 | 1,091 | 103,000 | 1,091 |
| 2021-03-10 | 1,086 | 1,113 | 1,083 | 1,095 | 126,600 | 1,095 |
| 2021-03-09 | 1,073 | 1,091 | 1,058 | 1,086 | 149,500 | 1,086 |
| 2021-03-08 | 1,070 | 1,086 | 1,054 | 1,056 | 148,800 | 1,056 |
| 2021-03-05 | 1,058 | 1,068 | 1,049 | 1,065 | 91,100 | 1,065 |
| 2021-03-04 | 1,079 | 1,081 | 1,052 | 1,065 | 120,000 | 1,065 |
| 2021-03-03 | 1,086 | 1,091 | 1,077 | 1,082 | 79,600 | 1,082 |
| 2021-03-02 | 1,087 | 1,100 | 1,079 | 1,086 | 93,100 | 1,086 |
| 2021-03-01 | 1,077 | 1,085 | 1,070 | 1,082 | 71,500 | 1,082 |
| 2021-02-26 | 1,088 | 1,088 | 1,053 | 1,053 | 146,400 | 1,053 |
| 2021-02-25 | 1,125 | 1,127 | 1,102 | 1,103 | 137,100 | 1,103 |
| 2021-02-24 | 1,130 | 1,146 | 1,113 | 1,115 | 145,100 | 1,115 |
| 2021-02-22 | 1,124 | 1,142 | 1,124 | 1,131 | 79,300 | 1,131 |
| 2021-02-19 | 1,130 | 1,143 | 1,120 | 1,120 | 100,700 | 1,120 |
| 2021-02-18 | 1,175 | 1,175 | 1,125 | 1,126 | 115,500 | 1,126 |
| 2021-02-17 | 1,149 | 1,179 | 1,148 | 1,176 | 106,600 | 1,176 |
| 2021-02-16 | 1,175 | 1,175 | 1,146 | 1,150 | 86,200 | 1,150 |
| 2021-02-15 | 1,164 | 1,181 | 1,160 | 1,173 | 82,300 | 1,173 |
| 2021-02-12 | 1,178 | 1,179 | 1,154 | 1,155 | 81,700 | 1,155 |
| 2021-02-10 | 1,181 | 1,185 | 1,173 | 1,174 | 88,300 | 1,174 |
| 2021-02-09 | 1,191 | 1,209 | 1,179 | 1,185 | 128,600 | 1,185 |
| 2021-02-08 | 1,156 | 1,195 | 1,153 | 1,193 | 213,400 | 1,193 |
| 2021-02-05 | 1,144 | 1,157 | 1,142 | 1,146 | 90,800 | 1,146 |
| 2021-02-04 | 1,151 | 1,151 | 1,134 | 1,144 | 74,400 | 1,144 |
| 2021-02-03 | 1,147 | 1,164 | 1,145 | 1,151 | 96,500 | 1,151 |
| 2021-02-02 | 1,138 | 1,155 | 1,132 | 1,144 | 81,400 | 1,144 |
| 2021-02-01 | 1,129 | 1,150 | 1,120 | 1,131 | 75,800 | 1,131 |
| 2021-01-29 | 1,182 | 1,186 | 1,131 | 1,131 | 109,700 | 1,131 |
| 2021-01-28 | 1,180 | 1,188 | 1,170 | 1,181 | 119,300 | 1,181 |
| 2021-01-27 | 1,189 | 1,205 | 1,188 | 1,203 | 95,800 | 1,203 |
| 2021-01-26 | 1,195 | 1,203 | 1,185 | 1,185 | 98,000 | 1,185 |
| 2021-01-25 | 1,194 | 1,211 | 1,190 | 1,200 | 166,300 | 1,200 |
| 2021-01-22 | 1,187 | 1,210 | 1,185 | 1,187 | 146,000 | 1,187 |
| 2021-01-21 | 1,200 | 1,219 | 1,194 | 1,195 | 177,000 | 1,195 |
| 2021-01-20 | 1,198 | 1,208 | 1,186 | 1,204 | 130,900 | 1,204 |
| 2021-01-19 | 1,191 | 1,210 | 1,187 | 1,196 | 108,200 | 1,196 |
| 2021-01-18 | 1,168 | 1,190 | 1,157 | 1,188 | 133,900 | 1,188 |
| 2021-01-15 | 1,200 | 1,209 | 1,180 | 1,187 | 128,900 | 1,187 |
| 2021-01-14 | 1,200 | 1,216 | 1,182 | 1,200 | 212,900 | 1,200 |
| 2021-01-13 | 1,206 | 1,220 | 1,195 | 1,199 | 156,000 | 1,199 |
| 2021-01-12 | 1,174 | 1,209 | 1,164 | 1,206 | 195,800 | 1,206 |
| 2021-01-08 | 1,157 | 1,178 | 1,154 | 1,174 | 121,200 | 1,174 |
| 2021-01-07 | 1,168 | 1,177 | 1,153 | 1,157 | 106,700 | 1,157 |
| 2021-01-06 | 1,174 | 1,174 | 1,144 | 1,144 | 73,300 | 1,144 |
| 2021-01-05 | 1,164 | 1,180 | 1,145 | 1,174 | 103,300 | 1,174 |
| 2021-01-04 | 1,166 | 1,170 | 1,136 | 1,161 | 122,800 | 1,161 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
