8154 加賀電子(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 | 3,275 | 3,285 | 3,240 | 3,270 | 38,500 | 1,635 |
| 2021-12-29 | 3,255 | 3,295 | 3,245 | 3,290 | 45,100 | 1,645 |
| 2021-12-28 | 3,205 | 3,260 | 3,205 | 3,245 | 40,800 | 1,622.50 |
| 2021-12-27 | 3,140 | 3,205 | 3,135 | 3,185 | 52,900 | 1,592.50 |
| 2021-12-24 | 3,125 | 3,165 | 3,120 | 3,140 | 36,000 | 1,570 |
| 2021-12-23 | 3,080 | 3,130 | 3,075 | 3,125 | 35,500 | 1,562.50 |
| 2021-12-22 | 3,055 | 3,065 | 3,020 | 3,045 | 23,600 | 1,522.50 |
| 2021-12-21 | 3,010 | 3,050 | 2,987 | 3,030 | 44,500 | 1,515 |
| 2021-12-20 | 3,065 | 3,065 | 2,999 | 2,999 | 46,200 | 1,499.50 |
| 2021-12-17 | 3,085 | 3,130 | 3,075 | 3,085 | 54,400 | 1,542.50 |
| 2021-12-16 | 3,130 | 3,140 | 3,110 | 3,115 | 67,700 | 1,557.50 |
| 2021-12-15 | 3,010 | 3,100 | 3,000 | 3,065 | 53,100 | 1,532.50 |
| 2021-12-14 | 3,020 | 3,030 | 2,997 | 2,997 | 62,600 | 1,498.50 |
| 2021-12-13 | 3,060 | 3,085 | 3,005 | 3,020 | 32,300 | 1,510 |
| 2021-12-10 | 3,095 | 3,095 | 3,015 | 3,050 | 93,800 | 1,525 |
| 2021-12-09 | 3,125 | 3,125 | 3,040 | 3,055 | 38,300 | 1,527.50 |
| 2021-12-08 | 3,145 | 3,155 | 3,120 | 3,125 | 81,200 | 1,562.50 |
| 2021-12-07 | 3,015 | 3,080 | 3,010 | 3,075 | 65,400 | 1,537.50 |
| 2021-12-06 | 2,963 | 3,005 | 2,963 | 2,999 | 54,600 | 1,499.50 |
| 2021-12-03 | 2,922 | 2,952 | 2,890 | 2,952 | 62,400 | 1,476 |
| 2021-12-02 | 2,906 | 2,942 | 2,889 | 2,902 | 68,800 | 1,451 |
| 2021-12-01 | 2,911 | 2,964 | 2,889 | 2,932 | 98,800 | 1,466 |
| 2021-11-30 | 3,030 | 3,055 | 2,932 | 2,932 | 96,000 | 1,466 |
| 2021-11-29 | 2,980 | 3,040 | 2,950 | 2,954 | 81,500 | 1,477 |
| 2021-11-26 | 3,100 | 3,130 | 3,015 | 3,045 | 88,100 | 1,522.50 |
| 2021-11-25 | 3,085 | 3,105 | 3,060 | 3,075 | 53,400 | 1,537.50 |
| 2021-11-24 | 3,050 | 3,095 | 3,035 | 3,045 | 70,900 | 1,522.50 |
| 2021-11-22 | 3,060 | 3,060 | 3,010 | 3,055 | 31,700 | 1,527.50 |
| 2021-11-19 | 3,020 | 3,060 | 3,015 | 3,040 | 41,200 | 1,520 |
| 2021-11-18 | 3,115 | 3,145 | 3,000 | 3,020 | 60,100 | 1,510 |
| 2021-11-17 | 3,100 | 3,135 | 3,085 | 3,115 | 66,900 | 1,557.50 |
| 2021-11-16 | 3,060 | 3,130 | 3,060 | 3,100 | 84,700 | 1,550 |
| 2021-11-15 | 3,030 | 3,070 | 3,015 | 3,055 | 99,100 | 1,527.50 |
| 2021-11-12 | 2,968 | 3,020 | 2,955 | 3,005 | 75,800 | 1,502.50 |
| 2021-11-11 | 2,912 | 2,930 | 2,871 | 2,920 | 63,100 | 1,460 |
| 2021-11-10 | 2,980 | 2,980 | 2,901 | 2,930 | 93,400 | 1,465 |
| 2021-11-09 | 3,010 | 3,015 | 2,950 | 2,980 | 95,400 | 1,490 |
| 2021-11-08 | 3,035 | 3,070 | 3,005 | 3,010 | 79,400 | 1,505 |
| 2021-11-05 | 3,035 | 3,070 | 3,000 | 3,035 | 300,300 | 1,517.50 |
| 2021-11-04 | 3,340 | 3,400 | 3,325 | 3,385 | 157,100 | 1,692.50 |
| 2021-11-02 | 3,240 | 3,295 | 3,235 | 3,275 | 74,500 | 1,637.50 |
| 2021-11-01 | 3,190 | 3,240 | 3,160 | 3,240 | 96,300 | 1,620 |
| 2021-10-29 | 3,150 | 3,175 | 3,105 | 3,125 | 50,100 | 1,562.50 |
| 2021-10-28 | 3,070 | 3,155 | 3,060 | 3,135 | 69,700 | 1,567.50 |
| 2021-10-27 | 3,080 | 3,125 | 3,060 | 3,095 | 43,700 | 1,547.50 |
| 2021-10-26 | 3,045 | 3,090 | 3,045 | 3,090 | 51,200 | 1,545 |
| 2021-10-25 | 2,987 | 3,040 | 2,983 | 3,020 | 23,400 | 1,510 |
| 2021-10-22 | 2,957 | 3,020 | 2,952 | 3,010 | 30,900 | 1,505 |
| 2021-10-21 | 3,010 | 3,040 | 2,987 | 2,987 | 30,100 | 1,493.50 |
| 2021-10-20 | 3,045 | 3,070 | 3,015 | 3,035 | 44,600 | 1,517.50 |
| 2021-10-19 | 2,957 | 3,025 | 2,950 | 3,025 | 61,500 | 1,512.50 |
| 2021-10-18 | 2,965 | 2,974 | 2,914 | 2,960 | 60,700 | 1,480 |
| 2021-10-15 | 2,895 | 2,940 | 2,886 | 2,940 | 39,200 | 1,470 |
| 2021-10-14 | 2,825 | 2,847 | 2,808 | 2,847 | 24,700 | 1,423.50 |
| 2021-10-13 | 2,843 | 2,853 | 2,822 | 2,830 | 37,500 | 1,415 |
| 2021-10-12 | 2,877 | 2,877 | 2,852 | 2,863 | 37,700 | 1,431.50 |
| 2021-10-11 | 2,838 | 2,895 | 2,833 | 2,895 | 32,600 | 1,447.50 |
| 2021-10-08 | 2,879 | 2,905 | 2,835 | 2,841 | 30,400 | 1,420.50 |
| 2021-10-07 | 2,807 | 2,871 | 2,807 | 2,821 | 31,600 | 1,410.50 |
| 2021-10-06 | 2,850 | 2,910 | 2,814 | 2,832 | 54,700 | 1,416 |
| 2021-10-05 | 2,818 | 2,867 | 2,774 | 2,827 | 73,300 | 1,413.50 |
| 2021-10-04 | 2,987 | 2,987 | 2,864 | 2,875 | 47,600 | 1,437.50 |
| 2021-10-01 | 2,980 | 2,997 | 2,917 | 2,941 | 111,100 | 1,470.50 |
| 2021-09-30 | 3,100 | 3,120 | 3,025 | 3,025 | 78,900 | 1,512.50 |
| 2021-09-29 | 3,085 | 3,110 | 3,050 | 3,090 | 97,800 | 1,545 |
| 2021-09-28 | 3,265 | 3,265 | 3,140 | 3,195 | 70,600 | 1,597.50 |
| 2021-09-27 | 3,260 | 3,280 | 3,230 | 3,250 | 35,200 | 1,625 |
| 2021-09-24 | 3,200 | 3,275 | 3,195 | 3,265 | 79,800 | 1,632.50 |
| 2021-09-22 | 3,190 | 3,190 | 3,150 | 3,150 | 45,200 | 1,575 |
| 2021-09-21 | 3,200 | 3,230 | 3,155 | 3,210 | 73,000 | 1,605 |
| 2021-09-17 | 3,220 | 3,315 | 3,210 | 3,310 | 114,600 | 1,655 |
| 2021-09-16 | 3,280 | 3,300 | 3,155 | 3,210 | 102,400 | 1,605 |
| 2021-09-15 | 3,330 | 3,330 | 3,280 | 3,295 | 58,200 | 1,647.50 |
| 2021-09-14 | 3,265 | 3,345 | 3,230 | 3,345 | 103,600 | 1,672.50 |
| 2021-09-13 | 3,185 | 3,270 | 3,185 | 3,260 | 91,900 | 1,630 |
| 2021-09-10 | 3,150 | 3,175 | 3,095 | 3,165 | 93,000 | 1,582.50 |
| 2021-09-09 | 3,065 | 3,135 | 3,045 | 3,100 | 69,700 | 1,550 |
| 2021-09-08 | 3,075 | 3,090 | 3,040 | 3,090 | 58,000 | 1,545 |
| 2021-09-07 | 3,050 | 3,115 | 3,050 | 3,060 | 87,200 | 1,530 |
| 2021-09-06 | 3,040 | 3,070 | 3,025 | 3,035 | 51,200 | 1,517.50 |
| 2021-09-03 | 2,955 | 3,055 | 2,955 | 3,035 | 81,100 | 1,517.50 |
| 2021-09-02 | 2,955 | 2,978 | 2,925 | 2,971 | 64,000 | 1,485.50 |
| 2021-09-01 | 2,932 | 2,970 | 2,914 | 2,938 | 88,600 | 1,469 |
| 2021-08-31 | 2,918 | 2,947 | 2,895 | 2,899 | 63,800 | 1,449.50 |
| 2021-08-30 | 2,897 | 2,935 | 2,890 | 2,935 | 72,500 | 1,467.50 |
| 2021-08-27 | 2,829 | 2,862 | 2,823 | 2,860 | 44,700 | 1,430 |
| 2021-08-26 | 2,821 | 2,840 | 2,811 | 2,832 | 39,600 | 1,416 |
| 2021-08-25 | 2,786 | 2,836 | 2,784 | 2,834 | 68,200 | 1,417 |
| 2021-08-24 | 2,735 | 2,775 | 2,732 | 2,746 | 50,500 | 1,373 |
| 2021-08-23 | 2,692 | 2,745 | 2,692 | 2,697 | 55,200 | 1,348.50 |
| 2021-08-20 | 2,759 | 2,775 | 2,678 | 2,685 | 75,600 | 1,342.50 |
| 2021-08-19 | 2,778 | 2,808 | 2,754 | 2,754 | 64,700 | 1,377 |
| 2021-08-18 | 2,811 | 2,833 | 2,774 | 2,799 | 52,900 | 1,399.50 |
| 2021-08-17 | 2,849 | 2,860 | 2,816 | 2,821 | 59,100 | 1,410.50 |
| 2021-08-16 | 2,859 | 2,872 | 2,811 | 2,823 | 69,200 | 1,411.50 |
| 2021-08-13 | 2,870 | 2,878 | 2,851 | 2,859 | 52,600 | 1,429.50 |
| 2021-08-12 | 2,885 | 2,917 | 2,870 | 2,877 | 94,300 | 1,438.50 |
| 2021-08-11 | 2,937 | 2,950 | 2,875 | 2,879 | 125,900 | 1,439.50 |
| 2021-08-10 | 3,000 | 3,000 | 2,874 | 2,894 | 228,200 | 1,447 |
| 2021-08-06 | 3,145 | 3,225 | 2,983 | 2,993 | 267,200 | 1,496.50 |
| 2021-08-05 | 2,925 | 3,000 | 2,925 | 2,983 | 82,500 | 1,491.50 |
| 2021-08-04 | 2,945 | 2,963 | 2,926 | 2,949 | 53,000 | 1,474.50 |
| 2021-08-03 | 2,935 | 2,968 | 2,926 | 2,945 | 42,100 | 1,472.50 |
| 2021-08-02 | 2,872 | 2,966 | 2,872 | 2,962 | 64,400 | 1,481 |
| 2021-07-30 | 2,867 | 2,874 | 2,840 | 2,847 | 69,400 | 1,423.50 |
| 2021-07-29 | 2,856 | 2,879 | 2,833 | 2,874 | 67,000 | 1,437 |
| 2021-07-28 | 2,910 | 2,910 | 2,850 | 2,856 | 61,300 | 1,428 |
| 2021-07-27 | 2,930 | 2,953 | 2,916 | 2,934 | 66,400 | 1,467 |
| 2021-07-26 | 2,913 | 2,956 | 2,913 | 2,922 | 69,800 | 1,461 |
| 2021-07-21 | 2,836 | 2,861 | 2,826 | 2,850 | 41,500 | 1,425 |
| 2021-07-20 | 2,837 | 2,854 | 2,803 | 2,811 | 62,300 | 1,405.50 |
| 2021-07-19 | 2,892 | 2,903 | 2,860 | 2,867 | 68,600 | 1,433.50 |
| 2021-07-16 | 2,922 | 2,972 | 2,915 | 2,951 | 56,600 | 1,475.50 |
| 2021-07-15 | 2,967 | 2,979 | 2,929 | 2,940 | 40,400 | 1,470 |
| 2021-07-14 | 2,963 | 3,005 | 2,948 | 2,989 | 71,900 | 1,494.50 |
| 2021-07-13 | 2,953 | 3,010 | 2,951 | 2,994 | 77,700 | 1,497 |
| 2021-07-12 | 2,896 | 2,953 | 2,896 | 2,944 | 55,600 | 1,472 |
| 2021-07-09 | 2,830 | 2,884 | 2,808 | 2,875 | 91,500 | 1,437.50 |
| 2021-07-08 | 2,908 | 2,937 | 2,889 | 2,889 | 45,100 | 1,444.50 |
| 2021-07-07 | 2,900 | 2,947 | 2,880 | 2,937 | 53,200 | 1,468.50 |
| 2021-07-06 | 2,934 | 2,934 | 2,908 | 2,928 | 50,200 | 1,464 |
| 2021-07-05 | 2,922 | 2,937 | 2,916 | 2,916 | 29,400 | 1,458 |
| 2021-07-02 | 2,934 | 2,942 | 2,912 | 2,940 | 45,300 | 1,470 |
| 2021-07-01 | 2,990 | 2,990 | 2,919 | 2,919 | 39,400 | 1,459.50 |
| 2021-06-30 | 2,939 | 2,995 | 2,939 | 2,978 | 42,400 | 1,489 |
| 2021-06-29 | 2,936 | 2,953 | 2,909 | 2,919 | 71,100 | 1,459.50 |
| 2021-06-28 | 2,943 | 2,971 | 2,918 | 2,968 | 77,300 | 1,484 |
| 2021-06-25 | 2,992 | 2,996 | 2,921 | 2,930 | 92,700 | 1,465 |
| 2021-06-24 | 2,958 | 3,000 | 2,941 | 2,976 | 78,800 | 1,488 |
| 2021-06-23 | 3,005 | 3,005 | 2,963 | 2,963 | 53,700 | 1,481.50 |
| 2021-06-22 | 3,010 | 3,030 | 2,973 | 3,020 | 55,600 | 1,510 |
| 2021-06-21 | 2,964 | 3,010 | 2,964 | 2,982 | 59,700 | 1,491 |
| 2021-06-18 | 3,040 | 3,060 | 3,025 | 3,050 | 35,900 | 1,525 |
| 2021-06-17 | 3,005 | 3,065 | 2,988 | 3,040 | 78,400 | 1,520 |
| 2021-06-16 | 3,050 | 3,080 | 3,020 | 3,055 | 45,400 | 1,527.50 |
| 2021-06-15 | 3,075 | 3,095 | 3,040 | 3,075 | 67,200 | 1,537.50 |
| 2021-06-14 | 3,010 | 3,030 | 2,986 | 3,025 | 44,000 | 1,512.50 |
| 2021-06-11 | 3,010 | 3,020 | 2,978 | 2,999 | 74,200 | 1,499.50 |
| 2021-06-10 | 3,015 | 3,045 | 3,005 | 3,015 | 41,000 | 1,507.50 |
| 2021-06-09 | 3,050 | 3,055 | 3,015 | 3,035 | 35,400 | 1,517.50 |
| 2021-06-08 | 3,035 | 3,095 | 3,035 | 3,055 | 83,500 | 1,527.50 |
| 2021-06-07 | 3,005 | 3,060 | 2,994 | 3,025 | 67,400 | 1,512.50 |
| 2021-06-04 | 2,936 | 3,015 | 2,908 | 2,991 | 63,100 | 1,495.50 |
| 2021-06-03 | 2,951 | 3,005 | 2,951 | 2,967 | 79,100 | 1,483.50 |
| 2021-06-02 | 2,961 | 3,025 | 2,943 | 2,999 | 82,200 | 1,499.50 |
| 2021-06-01 | 2,979 | 3,015 | 2,931 | 2,985 | 113,300 | 1,492.50 |
| 2021-05-31 | 2,900 | 2,956 | 2,894 | 2,954 | 128,900 | 1,477 |
| 2021-05-28 | 2,852 | 2,885 | 2,840 | 2,872 | 192,300 | 1,436 |
| 2021-05-27 | 2,818 | 2,855 | 2,802 | 2,802 | 132,100 | 1,401 |
| 2021-05-26 | 2,800 | 2,818 | 2,780 | 2,809 | 58,100 | 1,404.50 |
| 2021-05-25 | 2,809 | 2,846 | 2,790 | 2,824 | 108,100 | 1,412 |
| 2021-05-24 | 2,769 | 2,823 | 2,763 | 2,790 | 61,900 | 1,395 |
| 2021-05-21 | 2,801 | 2,822 | 2,747 | 2,756 | 58,500 | 1,378 |
| 2021-05-20 | 2,756 | 2,802 | 2,756 | 2,798 | 109,500 | 1,399 |
| 2021-05-19 | 2,702 | 2,737 | 2,681 | 2,706 | 75,000 | 1,353 |
| 2021-05-18 | 2,701 | 2,771 | 2,701 | 2,747 | 102,100 | 1,373.50 |
| 2021-05-17 | 2,659 | 2,695 | 2,656 | 2,683 | 139,400 | 1,341.50 |
| 2021-05-14 | 2,565 | 2,628 | 2,564 | 2,610 | 139,500 | 1,305 |
| 2021-05-13 | 2,430 | 2,592 | 2,401 | 2,515 | 158,500 | 1,257.50 |
| 2021-05-12 | 2,487 | 2,495 | 2,439 | 2,458 | 67,200 | 1,229 |
| 2021-05-11 | 2,488 | 2,527 | 2,467 | 2,470 | 77,000 | 1,235 |
| 2021-05-10 | 2,462 | 2,507 | 2,456 | 2,488 | 63,600 | 1,244 |
| 2021-05-07 | 2,442 | 2,471 | 2,411 | 2,464 | 100,200 | 1,232 |
| 2021-05-06 | 2,411 | 2,430 | 2,404 | 2,419 | 112,500 | 1,209.50 |
| 2021-04-30 | 2,397 | 2,423 | 2,385 | 2,411 | 123,900 | 1,205.50 |
| 2021-04-28 | 2,350 | 2,365 | 2,332 | 2,350 | 139,100 | 1,175 |
| 2021-04-27 | 2,375 | 2,384 | 2,358 | 2,366 | 61,400 | 1,183 |
| 2021-04-26 | 2,419 | 2,419 | 2,378 | 2,385 | 56,400 | 1,192.50 |
| 2021-04-23 | 2,420 | 2,424 | 2,388 | 2,398 | 41,200 | 1,199 |
| 2021-04-22 | 2,445 | 2,464 | 2,426 | 2,440 | 26,000 | 1,220 |
| 2021-04-21 | 2,449 | 2,461 | 2,420 | 2,443 | 63,100 | 1,221.50 |
| 2021-04-20 | 2,500 | 2,500 | 2,465 | 2,473 | 49,300 | 1,236.50 |
| 2021-04-19 | 2,516 | 2,568 | 2,515 | 2,528 | 35,400 | 1,264 |
| 2021-04-16 | 2,478 | 2,542 | 2,476 | 2,538 | 50,800 | 1,269 |
| 2021-04-15 | 2,495 | 2,508 | 2,468 | 2,483 | 47,400 | 1,241.50 |
| 2021-04-14 | 2,495 | 2,500 | 2,470 | 2,488 | 40,000 | 1,244 |
| 2021-04-13 | 2,485 | 2,516 | 2,485 | 2,502 | 33,900 | 1,251 |
| 2021-04-12 | 2,506 | 2,520 | 2,491 | 2,507 | 25,800 | 1,253.50 |
| 2021-04-09 | 2,540 | 2,562 | 2,502 | 2,506 | 47,300 | 1,253 |
| 2021-04-08 | 2,589 | 2,612 | 2,548 | 2,555 | 53,000 | 1,277.50 |
| 2021-04-07 | 2,525 | 2,607 | 2,525 | 2,593 | 99,400 | 1,296.50 |
| 2021-04-06 | 2,555 | 2,578 | 2,503 | 2,508 | 58,000 | 1,254 |
| 2021-04-05 | 2,547 | 2,563 | 2,525 | 2,555 | 42,900 | 1,277.50 |
| 2021-04-02 | 2,502 | 2,551 | 2,502 | 2,549 | 49,800 | 1,274.50 |
| 2021-04-01 | 2,498 | 2,520 | 2,477 | 2,485 | 54,800 | 1,242.50 |
| 2021-03-31 | 2,530 | 2,547 | 2,480 | 2,480 | 98,000 | 1,240 |
| 2021-03-30 | 2,610 | 2,610 | 2,535 | 2,559 | 72,900 | 1,279.50 |
| 2021-03-29 | 2,626 | 2,664 | 2,575 | 2,613 | 116,400 | 1,306.50 |
| 2021-03-26 | 2,661 | 2,670 | 2,616 | 2,624 | 98,300 | 1,312 |
| 2021-03-25 | 2,532 | 2,634 | 2,532 | 2,613 | 71,300 | 1,306.50 |
| 2021-03-24 | 2,586 | 2,612 | 2,546 | 2,546 | 100,500 | 1,273 |
| 2021-03-23 | 2,721 | 2,721 | 2,636 | 2,636 | 76,600 | 1,318 |
| 2021-03-22 | 2,739 | 2,752 | 2,711 | 2,711 | 80,900 | 1,355.50 |
| 2021-03-19 | 2,700 | 2,770 | 2,670 | 2,744 | 128,200 | 1,372 |
| 2021-03-18 | 2,678 | 2,724 | 2,646 | 2,721 | 103,500 | 1,360.50 |
| 2021-03-17 | 2,630 | 2,693 | 2,624 | 2,661 | 70,500 | 1,330.50 |
| 2021-03-16 | 2,610 | 2,669 | 2,586 | 2,669 | 97,800 | 1,334.50 |
| 2021-03-15 | 2,610 | 2,699 | 2,610 | 2,653 | 124,400 | 1,326.50 |
| 2021-03-12 | 2,561 | 2,598 | 2,525 | 2,598 | 135,400 | 1,299 |
| 2021-03-11 | 2,521 | 2,585 | 2,521 | 2,552 | 143,100 | 1,276 |
| 2021-03-10 | 2,524 | 2,545 | 2,495 | 2,519 | 88,900 | 1,259.50 |
| 2021-03-09 | 2,489 | 2,510 | 2,457 | 2,500 | 73,600 | 1,250 |
| 2021-03-08 | 2,497 | 2,497 | 2,432 | 2,447 | 43,100 | 1,223.50 |
| 2021-03-05 | 2,490 | 2,490 | 2,410 | 2,488 | 73,700 | 1,244 |
| 2021-03-04 | 2,468 | 2,509 | 2,455 | 2,509 | 88,400 | 1,254.50 |
| 2021-03-03 | 2,449 | 2,506 | 2,439 | 2,486 | 88,200 | 1,243 |
| 2021-03-02 | 2,452 | 2,465 | 2,436 | 2,457 | 103,400 | 1,228.50 |
| 2021-03-01 | 2,351 | 2,405 | 2,349 | 2,404 | 74,500 | 1,202 |
| 2021-02-26 | 2,315 | 2,324 | 2,286 | 2,308 | 113,700 | 1,154 |
| 2021-02-25 | 2,341 | 2,359 | 2,329 | 2,342 | 66,600 | 1,171 |
| 2021-02-24 | 2,388 | 2,388 | 2,329 | 2,332 | 63,900 | 1,166 |
| 2021-02-22 | 2,383 | 2,418 | 2,378 | 2,388 | 43,400 | 1,194 |
| 2021-02-19 | 2,386 | 2,398 | 2,356 | 2,372 | 64,700 | 1,186 |
| 2021-02-18 | 2,480 | 2,491 | 2,401 | 2,403 | 95,300 | 1,201.50 |
| 2021-02-17 | 2,504 | 2,504 | 2,478 | 2,496 | 35,000 | 1,248 |
| 2021-02-16 | 2,541 | 2,541 | 2,496 | 2,504 | 36,600 | 1,252 |
| 2021-02-15 | 2,519 | 2,547 | 2,500 | 2,540 | 64,400 | 1,270 |
| 2021-02-12 | 2,491 | 2,507 | 2,465 | 2,478 | 44,900 | 1,239 |
| 2021-02-10 | 2,530 | 2,530 | 2,480 | 2,487 | 59,900 | 1,243.50 |
| 2021-02-09 | 2,560 | 2,560 | 2,502 | 2,525 | 58,300 | 1,262.50 |
| 2021-02-08 | 2,550 | 2,563 | 2,520 | 2,562 | 96,100 | 1,281 |
| 2021-02-05 | 2,540 | 2,604 | 2,488 | 2,500 | 160,100 | 1,250 |
| 2021-02-04 | 2,560 | 2,577 | 2,520 | 2,564 | 78,700 | 1,282 |
| 2021-02-03 | 2,546 | 2,610 | 2,536 | 2,579 | 123,100 | 1,289.50 |
| 2021-02-02 | 2,462 | 2,514 | 2,460 | 2,496 | 64,000 | 1,248 |
| 2021-02-01 | 2,429 | 2,484 | 2,410 | 2,473 | 44,300 | 1,236.50 |
| 2021-01-29 | 2,540 | 2,550 | 2,438 | 2,438 | 93,100 | 1,219 |
| 2021-01-28 | 2,477 | 2,568 | 2,453 | 2,540 | 228,300 | 1,270 |
| 2021-01-27 | 2,430 | 2,520 | 2,415 | 2,520 | 133,400 | 1,260 |
| 2021-01-26 | 2,472 | 2,474 | 2,406 | 2,412 | 147,400 | 1,206 |
| 2021-01-25 | 2,333 | 2,344 | 2,312 | 2,339 | 68,700 | 1,169.50 |
| 2021-01-22 | 2,353 | 2,356 | 2,302 | 2,328 | 98,700 | 1,164 |
| 2021-01-21 | 2,387 | 2,400 | 2,369 | 2,376 | 50,000 | 1,188 |
| 2021-01-20 | 2,361 | 2,380 | 2,345 | 2,375 | 45,500 | 1,187.50 |
| 2021-01-19 | 2,394 | 2,400 | 2,359 | 2,361 | 88,400 | 1,180.50 |
| 2021-01-18 | 2,365 | 2,400 | 2,343 | 2,395 | 74,200 | 1,197.50 |
| 2021-01-15 | 2,428 | 2,447 | 2,377 | 2,377 | 55,300 | 1,188.50 |
| 2021-01-14 | 2,468 | 2,470 | 2,403 | 2,428 | 104,100 | 1,214 |
| 2021-01-13 | 2,425 | 2,474 | 2,425 | 2,454 | 73,700 | 1,227 |
| 2021-01-12 | 2,371 | 2,411 | 2,360 | 2,407 | 71,300 | 1,203.50 |
| 2021-01-08 | 2,371 | 2,397 | 2,365 | 2,383 | 70,500 | 1,191.50 |
| 2021-01-07 | 2,410 | 2,417 | 2,373 | 2,376 | 72,200 | 1,188 |
| 2021-01-06 | 2,383 | 2,416 | 2,365 | 2,385 | 58,500 | 1,192.50 |
| 2021-01-05 | 2,386 | 2,404 | 2,364 | 2,383 | 51,400 | 1,191.50 |
| 2021-01-04 | 2,384 | 2,423 | 2,366 | 2,385 | 58,700 | 1,192.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
