8157 都築電気(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 | 1,763 | 1,788 | 1,763 | 1,770 | 7,800 | 1,770 |
| 2021-12-29 | 1,756 | 1,788 | 1,751 | 1,788 | 7,000 | 1,788 |
| 2021-12-28 | 1,772 | 1,772 | 1,740 | 1,770 | 18,800 | 1,770 |
| 2021-12-27 | 1,719 | 1,735 | 1,716 | 1,732 | 12,200 | 1,732 |
| 2021-12-24 | 1,741 | 1,741 | 1,717 | 1,718 | 5,600 | 1,718 |
| 2021-12-23 | 1,726 | 1,740 | 1,722 | 1,735 | 5,800 | 1,735 |
| 2021-12-22 | 1,716 | 1,725 | 1,705 | 1,716 | 7,700 | 1,716 |
| 2021-12-21 | 1,710 | 1,726 | 1,700 | 1,716 | 7,800 | 1,716 |
| 2021-12-20 | 1,771 | 1,771 | 1,706 | 1,707 | 19,300 | 1,707 |
| 2021-12-17 | 1,788 | 1,798 | 1,758 | 1,771 | 8,200 | 1,771 |
| 2021-12-16 | 1,811 | 1,818 | 1,773 | 1,789 | 18,400 | 1,789 |
| 2021-12-15 | 1,765 | 1,794 | 1,765 | 1,783 | 5,000 | 1,783 |
| 2021-12-14 | 1,786 | 1,786 | 1,768 | 1,780 | 7,800 | 1,780 |
| 2021-12-13 | 1,798 | 1,798 | 1,771 | 1,787 | 9,700 | 1,787 |
| 2021-12-10 | 1,853 | 1,853 | 1,789 | 1,798 | 17,500 | 1,798 |
| 2021-12-09 | 1,826 | 1,837 | 1,805 | 1,837 | 10,600 | 1,837 |
| 2021-12-08 | 1,845 | 1,850 | 1,800 | 1,826 | 19,900 | 1,826 |
| 2021-12-07 | 1,793 | 1,834 | 1,779 | 1,834 | 16,100 | 1,834 |
| 2021-12-06 | 1,768 | 1,781 | 1,748 | 1,767 | 16,600 | 1,767 |
| 2021-12-03 | 1,734 | 1,770 | 1,733 | 1,768 | 11,900 | 1,768 |
| 2021-12-02 | 1,729 | 1,765 | 1,729 | 1,734 | 16,000 | 1,734 |
| 2021-12-01 | 1,721 | 1,744 | 1,698 | 1,729 | 16,500 | 1,729 |
| 2021-11-30 | 1,754 | 1,788 | 1,722 | 1,722 | 18,500 | 1,722 |
| 2021-11-29 | 1,723 | 1,764 | 1,721 | 1,721 | 16,300 | 1,721 |
| 2021-11-26 | 1,818 | 1,818 | 1,763 | 1,763 | 17,800 | 1,763 |
| 2021-11-25 | 1,825 | 1,834 | 1,813 | 1,818 | 6,500 | 1,818 |
| 2021-11-24 | 1,876 | 1,876 | 1,832 | 1,836 | 7,700 | 1,836 |
| 2021-11-22 | 1,872 | 1,874 | 1,839 | 1,861 | 9,100 | 1,861 |
| 2021-11-19 | 1,929 | 1,929 | 1,871 | 1,874 | 8,300 | 1,874 |
| 2021-11-18 | 1,910 | 1,940 | 1,907 | 1,929 | 25,500 | 1,929 |
| 2021-11-17 | 1,895 | 1,915 | 1,888 | 1,905 | 9,600 | 1,905 |
| 2021-11-16 | 1,909 | 1,938 | 1,879 | 1,888 | 32,900 | 1,888 |
| 2021-11-15 | 1,920 | 1,930 | 1,886 | 1,903 | 20,900 | 1,903 |
| 2021-11-12 | 1,831 | 1,917 | 1,831 | 1,909 | 25,600 | 1,909 |
| 2021-11-11 | 1,848 | 1,852 | 1,826 | 1,835 | 7,600 | 1,835 |
| 2021-11-10 | 1,828 | 1,865 | 1,816 | 1,848 | 14,400 | 1,848 |
| 2021-11-09 | 1,810 | 1,864 | 1,810 | 1,831 | 21,300 | 1,831 |
| 2021-11-08 | 1,866 | 1,871 | 1,806 | 1,818 | 27,400 | 1,818 |
| 2021-11-05 | 1,813 | 1,869 | 1,806 | 1,857 | 26,800 | 1,857 |
| 2021-11-04 | 1,942 | 1,946 | 1,776 | 1,776 | 80,100 | 1,776 |
| 2021-11-02 | 1,871 | 1,942 | 1,859 | 1,942 | 35,700 | 1,942 |
| 2021-11-01 | 1,829 | 1,880 | 1,828 | 1,880 | 35,100 | 1,880 |
| 2021-10-29 | 1,797 | 1,811 | 1,769 | 1,811 | 16,600 | 1,811 |
| 2021-10-28 | 1,751 | 1,797 | 1,740 | 1,797 | 175,100 | 1,797 |
| 2021-10-27 | 1,760 | 1,776 | 1,750 | 1,776 | 18,600 | 1,776 |
| 2021-10-26 | 1,760 | 1,771 | 1,749 | 1,763 | 14,800 | 1,763 |
| 2021-10-25 | 1,742 | 1,766 | 1,735 | 1,743 | 13,400 | 1,743 |
| 2021-10-22 | 1,731 | 1,768 | 1,720 | 1,749 | 24,100 | 1,749 |
| 2021-10-21 | 1,802 | 1,802 | 1,731 | 1,734 | 15,000 | 1,734 |
| 2021-10-20 | 1,802 | 1,802 | 1,762 | 1,762 | 14,300 | 1,762 |
| 2021-10-19 | 1,784 | 1,805 | 1,784 | 1,793 | 9,900 | 1,793 |
| 2021-10-18 | 1,788 | 1,790 | 1,762 | 1,785 | 14,300 | 1,785 |
| 2021-10-15 | 1,752 | 1,805 | 1,752 | 1,782 | 29,300 | 1,782 |
| 2021-10-14 | 1,737 | 1,775 | 1,737 | 1,752 | 28,700 | 1,752 |
| 2021-10-13 | 1,678 | 1,744 | 1,678 | 1,738 | 24,200 | 1,738 |
| 2021-10-12 | 1,716 | 1,737 | 1,686 | 1,686 | 14,300 | 1,686 |
| 2021-10-11 | 1,710 | 1,729 | 1,696 | 1,729 | 13,300 | 1,729 |
| 2021-10-08 | 1,716 | 1,728 | 1,687 | 1,699 | 16,600 | 1,699 |
| 2021-10-07 | 1,680 | 1,709 | 1,680 | 1,685 | 21,800 | 1,685 |
| 2021-10-06 | 1,669 | 1,721 | 1,652 | 1,689 | 22,500 | 1,689 |
| 2021-10-05 | 1,680 | 1,687 | 1,648 | 1,669 | 17,900 | 1,669 |
| 2021-10-04 | 1,721 | 1,721 | 1,680 | 1,690 | 15,900 | 1,690 |
| 2021-10-01 | 1,760 | 1,774 | 1,703 | 1,703 | 18,300 | 1,703 |
| 2021-09-30 | 1,835 | 1,835 | 1,782 | 1,782 | 14,700 | 1,782 |
| 2021-09-29 | 1,830 | 1,845 | 1,812 | 1,828 | 28,500 | 1,828 |
| 2021-09-28 | 1,889 | 1,889 | 1,841 | 1,887 | 50,400 | 1,887 |
| 2021-09-27 | 1,894 | 1,906 | 1,880 | 1,894 | 34,200 | 1,894 |
| 2021-09-24 | 1,869 | 1,900 | 1,852 | 1,900 | 40,200 | 1,900 |
| 2021-09-22 | 1,851 | 1,851 | 1,820 | 1,831 | 21,400 | 1,831 |
| 2021-09-21 | 1,822 | 1,873 | 1,822 | 1,855 | 19,200 | 1,855 |
| 2021-09-17 | 1,899 | 1,900 | 1,872 | 1,880 | 33,600 | 1,880 |
| 2021-09-16 | 1,885 | 1,929 | 1,884 | 1,909 | 32,800 | 1,909 |
| 2021-09-15 | 1,878 | 1,890 | 1,860 | 1,890 | 15,200 | 1,890 |
| 2021-09-14 | 1,870 | 1,887 | 1,868 | 1,887 | 15,800 | 1,887 |
| 2021-09-13 | 1,858 | 1,877 | 1,858 | 1,877 | 17,000 | 1,877 |
| 2021-09-10 | 1,846 | 1,875 | 1,832 | 1,875 | 27,700 | 1,875 |
| 2021-09-09 | 1,820 | 1,845 | 1,820 | 1,845 | 25,300 | 1,845 |
| 2021-09-08 | 1,829 | 1,843 | 1,820 | 1,829 | 12,200 | 1,829 |
| 2021-09-07 | 1,846 | 1,859 | 1,820 | 1,829 | 13,300 | 1,829 |
| 2021-09-06 | 1,846 | 1,867 | 1,838 | 1,845 | 14,200 | 1,845 |
| 2021-09-03 | 1,828 | 1,853 | 1,828 | 1,846 | 17,300 | 1,846 |
| 2021-09-02 | 1,812 | 1,845 | 1,808 | 1,845 | 16,400 | 1,845 |
| 2021-09-01 | 1,779 | 1,840 | 1,773 | 1,840 | 22,900 | 1,840 |
| 2021-08-31 | 1,752 | 1,789 | 1,747 | 1,779 | 23,600 | 1,779 |
| 2021-08-30 | 1,749 | 1,759 | 1,737 | 1,752 | 13,300 | 1,752 |
| 2021-08-27 | 1,724 | 1,734 | 1,713 | 1,734 | 12,400 | 1,734 |
| 2021-08-26 | 1,715 | 1,719 | 1,698 | 1,713 | 7,100 | 1,713 |
| 2021-08-25 | 1,714 | 1,714 | 1,698 | 1,703 | 3,500 | 1,703 |
| 2021-08-24 | 1,700 | 1,715 | 1,700 | 1,714 | 9,800 | 1,714 |
| 2021-08-23 | 1,680 | 1,703 | 1,680 | 1,703 | 8,300 | 1,703 |
| 2021-08-20 | 1,695 | 1,714 | 1,660 | 1,665 | 11,600 | 1,665 |
| 2021-08-19 | 1,688 | 1,715 | 1,672 | 1,689 | 22,100 | 1,689 |
| 2021-08-18 | 1,652 | 1,698 | 1,648 | 1,695 | 10,400 | 1,695 |
| 2021-08-17 | 1,653 | 1,655 | 1,633 | 1,640 | 9,300 | 1,640 |
| 2021-08-16 | 1,680 | 1,691 | 1,648 | 1,652 | 12,900 | 1,652 |
| 2021-08-13 | 1,700 | 1,700 | 1,665 | 1,666 | 8,600 | 1,666 |
| 2021-08-12 | 1,663 | 1,706 | 1,649 | 1,706 | 25,800 | 1,706 |
| 2021-08-11 | 1,632 | 1,658 | 1,632 | 1,658 | 11,700 | 1,658 |
| 2021-08-10 | 1,637 | 1,645 | 1,623 | 1,633 | 12,200 | 1,633 |
| 2021-08-06 | 1,610 | 1,638 | 1,607 | 1,612 | 6,700 | 1,612 |
| 2021-08-05 | 1,605 | 1,629 | 1,602 | 1,610 | 7,500 | 1,610 |
| 2021-08-04 | 1,617 | 1,632 | 1,607 | 1,615 | 7,500 | 1,615 |
| 2021-08-03 | 1,631 | 1,631 | 1,616 | 1,619 | 4,900 | 1,619 |
| 2021-08-02 | 1,583 | 1,634 | 1,583 | 1,633 | 11,700 | 1,633 |
| 2021-07-30 | 1,617 | 1,617 | 1,583 | 1,583 | 6,900 | 1,583 |
| 2021-07-29 | 1,595 | 1,634 | 1,590 | 1,634 | 12,700 | 1,634 |
| 2021-07-28 | 1,609 | 1,609 | 1,580 | 1,580 | 16,200 | 1,580 |
| 2021-07-27 | 1,609 | 1,644 | 1,605 | 1,640 | 13,500 | 1,640 |
| 2021-07-26 | 1,588 | 1,619 | 1,588 | 1,606 | 11,300 | 1,606 |
| 2021-07-21 | 1,567 | 1,592 | 1,549 | 1,587 | 22,100 | 1,587 |
| 2021-07-20 | 1,583 | 1,583 | 1,524 | 1,531 | 41,500 | 1,531 |
| 2021-07-19 | 1,594 | 1,609 | 1,580 | 1,594 | 12,100 | 1,594 |
| 2021-07-16 | 1,614 | 1,614 | 1,596 | 1,599 | 27,300 | 1,599 |
| 2021-07-15 | 1,630 | 1,630 | 1,612 | 1,616 | 9,700 | 1,616 |
| 2021-07-14 | 1,651 | 1,661 | 1,610 | 1,616 | 30,000 | 1,616 |
| 2021-07-13 | 1,636 | 1,670 | 1,624 | 1,670 | 21,700 | 1,670 |
| 2021-07-12 | 1,623 | 1,638 | 1,610 | 1,619 | 23,300 | 1,619 |
| 2021-07-09 | 1,615 | 1,640 | 1,587 | 1,622 | 28,200 | 1,622 |
| 2021-07-08 | 1,672 | 1,674 | 1,615 | 1,615 | 20,900 | 1,615 |
| 2021-07-07 | 1,671 | 1,696 | 1,666 | 1,666 | 8,900 | 1,666 |
| 2021-07-06 | 1,698 | 1,698 | 1,678 | 1,687 | 14,400 | 1,687 |
| 2021-07-05 | 1,706 | 1,718 | 1,698 | 1,698 | 8,500 | 1,698 |
| 2021-07-02 | 1,706 | 1,706 | 1,685 | 1,700 | 15,300 | 1,700 |
| 2021-07-01 | 1,755 | 1,755 | 1,685 | 1,687 | 32,400 | 1,687 |
| 2021-06-30 | 1,780 | 1,789 | 1,756 | 1,761 | 13,900 | 1,761 |
| 2021-06-29 | 1,798 | 1,807 | 1,766 | 1,769 | 19,800 | 1,769 |
| 2021-06-28 | 1,784 | 1,835 | 1,784 | 1,803 | 19,600 | 1,803 |
| 2021-06-25 | 1,792 | 1,811 | 1,790 | 1,799 | 13,000 | 1,799 |
| 2021-06-24 | 1,776 | 1,795 | 1,755 | 1,792 | 12,900 | 1,792 |
| 2021-06-23 | 1,803 | 1,822 | 1,773 | 1,776 | 19,800 | 1,776 |
| 2021-06-22 | 1,793 | 1,819 | 1,793 | 1,811 | 11,200 | 1,811 |
| 2021-06-21 | 1,825 | 1,825 | 1,778 | 1,779 | 16,900 | 1,779 |
| 2021-06-18 | 1,852 | 1,852 | 1,817 | 1,820 | 3,900 | 1,820 |
| 2021-06-17 | 1,854 | 1,858 | 1,838 | 1,842 | 5,600 | 1,842 |
| 2021-06-16 | 1,836 | 1,860 | 1,830 | 1,854 | 7,500 | 1,854 |
| 2021-06-15 | 1,833 | 1,838 | 1,819 | 1,836 | 4,600 | 1,836 |
| 2021-06-14 | 1,836 | 1,847 | 1,824 | 1,833 | 5,900 | 1,833 |
| 2021-06-11 | 1,846 | 1,850 | 1,825 | 1,836 | 14,600 | 1,836 |
| 2021-06-10 | 1,802 | 1,833 | 1,802 | 1,825 | 7,300 | 1,825 |
| 2021-06-09 | 1,812 | 1,832 | 1,805 | 1,805 | 6,300 | 1,805 |
| 2021-06-08 | 1,843 | 1,843 | 1,800 | 1,811 | 14,000 | 1,811 |
| 2021-06-07 | 1,835 | 1,866 | 1,818 | 1,832 | 19,400 | 1,832 |
| 2021-06-04 | 1,841 | 1,841 | 1,819 | 1,821 | 9,200 | 1,821 |
| 2021-06-03 | 1,875 | 1,899 | 1,854 | 1,854 | 11,600 | 1,854 |
| 2021-06-02 | 1,824 | 1,894 | 1,824 | 1,867 | 16,200 | 1,867 |
| 2021-06-01 | 1,868 | 1,869 | 1,811 | 1,836 | 18,800 | 1,836 |
| 2021-05-31 | 1,786 | 1,878 | 1,786 | 1,877 | 12,600 | 1,877 |
| 2021-05-28 | 1,859 | 1,859 | 1,790 | 1,813 | 39,400 | 1,813 |
| 2021-05-27 | 1,858 | 1,858 | 1,819 | 1,819 | 13,300 | 1,819 |
| 2021-05-26 | 1,865 | 1,883 | 1,849 | 1,858 | 12,900 | 1,858 |
| 2021-05-25 | 1,950 | 1,950 | 1,871 | 1,873 | 19,300 | 1,873 |
| 2021-05-24 | 1,919 | 1,962 | 1,919 | 1,950 | 22,500 | 1,950 |
| 2021-05-21 | 1,894 | 1,933 | 1,870 | 1,925 | 26,100 | 1,925 |
| 2021-05-20 | 1,893 | 1,896 | 1,875 | 1,880 | 11,400 | 1,880 |
| 2021-05-19 | 1,838 | 1,896 | 1,838 | 1,893 | 16,500 | 1,893 |
| 2021-05-18 | 1,838 | 1,877 | 1,821 | 1,876 | 45,000 | 1,876 |
| 2021-05-17 | 1,863 | 1,863 | 1,782 | 1,817 | 46,600 | 1,817 |
| 2021-05-14 | 1,766 | 1,832 | 1,750 | 1,798 | 41,900 | 1,798 |
| 2021-05-13 | 1,760 | 1,767 | 1,726 | 1,726 | 14,500 | 1,726 |
| 2021-05-12 | 1,814 | 1,826 | 1,763 | 1,783 | 14,400 | 1,783 |
| 2021-05-11 | 1,820 | 1,830 | 1,802 | 1,814 | 11,700 | 1,814 |
| 2021-05-10 | 1,856 | 1,865 | 1,827 | 1,833 | 9,300 | 1,833 |
| 2021-05-07 | 1,878 | 1,893 | 1,851 | 1,856 | 10,600 | 1,856 |
| 2021-05-06 | 1,840 | 1,895 | 1,839 | 1,877 | 25,100 | 1,877 |
| 2021-04-30 | 1,779 | 1,846 | 1,778 | 1,843 | 25,100 | 1,843 |
| 2021-04-28 | 1,791 | 1,830 | 1,766 | 1,779 | 162,400 | 1,779 |
| 2021-04-27 | 1,869 | 1,870 | 1,803 | 1,813 | 41,700 | 1,813 |
| 2021-04-26 | 1,909 | 1,919 | 1,847 | 1,861 | 39,200 | 1,861 |
| 2021-04-23 | 1,890 | 1,968 | 1,869 | 1,898 | 58,400 | 1,898 |
| 2021-04-22 | 1,840 | 1,909 | 1,831 | 1,903 | 63,200 | 1,903 |
| 2021-04-21 | 1,784 | 1,839 | 1,784 | 1,831 | 33,400 | 1,831 |
| 2021-04-20 | 1,812 | 1,832 | 1,792 | 1,816 | 18,400 | 1,816 |
| 2021-04-19 | 1,812 | 1,830 | 1,794 | 1,820 | 22,300 | 1,820 |
| 2021-04-16 | 1,790 | 1,846 | 1,787 | 1,816 | 30,400 | 1,816 |
| 2021-04-15 | 1,789 | 1,815 | 1,765 | 1,795 | 32,800 | 1,795 |
| 2021-04-14 | 1,774 | 1,780 | 1,731 | 1,776 | 32,600 | 1,776 |
| 2021-04-13 | 1,742 | 1,820 | 1,740 | 1,800 | 60,400 | 1,800 |
| 2021-04-12 | 1,767 | 1,772 | 1,746 | 1,747 | 23,000 | 1,747 |
| 2021-04-09 | 1,718 | 1,798 | 1,718 | 1,776 | 44,500 | 1,776 |
| 2021-04-08 | 1,716 | 1,741 | 1,697 | 1,718 | 39,600 | 1,718 |
| 2021-04-07 | 1,676 | 1,725 | 1,676 | 1,717 | 25,300 | 1,717 |
| 2021-04-06 | 1,716 | 1,717 | 1,668 | 1,686 | 26,100 | 1,686 |
| 2021-04-05 | 1,650 | 1,716 | 1,638 | 1,716 | 39,100 | 1,716 |
| 2021-04-02 | 1,636 | 1,638 | 1,609 | 1,629 | 20,400 | 1,629 |
| 2021-04-01 | 1,660 | 1,660 | 1,614 | 1,630 | 20,700 | 1,630 |
| 2021-03-31 | 1,690 | 1,693 | 1,657 | 1,657 | 20,900 | 1,657 |
| 2021-03-30 | 1,639 | 1,694 | 1,639 | 1,690 | 34,900 | 1,690 |
| 2021-03-29 | 1,680 | 1,682 | 1,639 | 1,660 | 38,800 | 1,660 |
| 2021-03-26 | 1,634 | 1,687 | 1,624 | 1,677 | 59,400 | 1,677 |
| 2021-03-25 | 1,584 | 1,637 | 1,584 | 1,634 | 26,000 | 1,634 |
| 2021-03-24 | 1,618 | 1,623 | 1,580 | 1,588 | 21,900 | 1,588 |
| 2021-03-23 | 1,648 | 1,650 | 1,615 | 1,618 | 13,400 | 1,618 |
| 2021-03-22 | 1,621 | 1,652 | 1,598 | 1,652 | 25,700 | 1,652 |
| 2021-03-19 | 1,611 | 1,639 | 1,600 | 1,629 | 40,400 | 1,629 |
| 2021-03-18 | 1,650 | 1,657 | 1,628 | 1,650 | 19,200 | 1,650 |
| 2021-03-17 | 1,640 | 1,650 | 1,617 | 1,650 | 14,400 | 1,650 |
| 2021-03-16 | 1,612 | 1,625 | 1,595 | 1,621 | 14,400 | 1,621 |
| 2021-03-15 | 1,636 | 1,640 | 1,595 | 1,608 | 24,100 | 1,608 |
| 2021-03-12 | 1,628 | 1,645 | 1,615 | 1,645 | 29,700 | 1,645 |
| 2021-03-11 | 1,596 | 1,628 | 1,595 | 1,620 | 27,000 | 1,620 |
| 2021-03-10 | 1,625 | 1,625 | 1,582 | 1,596 | 20,000 | 1,596 |
| 2021-03-09 | 1,593 | 1,626 | 1,570 | 1,626 | 37,900 | 1,626 |
| 2021-03-08 | 1,586 | 1,630 | 1,562 | 1,583 | 55,000 | 1,583 |
| 2021-03-05 | 1,583 | 1,586 | 1,560 | 1,586 | 28,700 | 1,586 |
| 2021-03-04 | 1,568 | 1,584 | 1,541 | 1,583 | 21,600 | 1,583 |
| 2021-03-03 | 1,580 | 1,580 | 1,545 | 1,562 | 19,100 | 1,562 |
| 2021-03-02 | 1,562 | 1,586 | 1,554 | 1,586 | 45,000 | 1,586 |
| 2021-03-01 | 1,503 | 1,556 | 1,493 | 1,553 | 32,700 | 1,553 |
| 2021-02-26 | 1,520 | 1,529 | 1,490 | 1,490 | 35,500 | 1,490 |
| 2021-02-25 | 1,521 | 1,543 | 1,521 | 1,531 | 12,800 | 1,531 |
| 2021-02-24 | 1,539 | 1,539 | 1,520 | 1,524 | 15,800 | 1,524 |
| 2021-02-22 | 1,527 | 1,538 | 1,520 | 1,536 | 11,400 | 1,536 |
| 2021-02-19 | 1,537 | 1,537 | 1,511 | 1,527 | 23,900 | 1,527 |
| 2021-02-18 | 1,581 | 1,581 | 1,528 | 1,534 | 28,700 | 1,534 |
| 2021-02-17 | 1,586 | 1,592 | 1,561 | 1,565 | 25,100 | 1,565 |
| 2021-02-16 | 1,603 | 1,611 | 1,582 | 1,603 | 21,500 | 1,603 |
| 2021-02-15 | 1,599 | 1,615 | 1,580 | 1,603 | 24,900 | 1,603 |
| 2021-02-12 | 1,574 | 1,596 | 1,556 | 1,594 | 20,700 | 1,594 |
| 2021-02-10 | 1,567 | 1,587 | 1,555 | 1,575 | 13,700 | 1,575 |
| 2021-02-09 | 1,563 | 1,567 | 1,534 | 1,567 | 22,600 | 1,567 |
| 2021-02-08 | 1,562 | 1,567 | 1,543 | 1,561 | 20,900 | 1,561 |
| 2021-02-05 | 1,548 | 1,558 | 1,538 | 1,553 | 22,800 | 1,553 |
| 2021-02-04 | 1,539 | 1,561 | 1,531 | 1,554 | 26,600 | 1,554 |
| 2021-02-03 | 1,535 | 1,542 | 1,517 | 1,535 | 24,500 | 1,535 |
| 2021-02-02 | 1,537 | 1,540 | 1,504 | 1,523 | 34,900 | 1,523 |
| 2021-02-01 | 1,555 | 1,573 | 1,515 | 1,520 | 67,700 | 1,520 |
| 2021-01-29 | 1,653 | 1,690 | 1,630 | 1,641 | 19,500 | 1,641 |
| 2021-01-28 | 1,639 | 1,666 | 1,619 | 1,652 | 99,000 | 1,652 |
| 2021-01-27 | 1,661 | 1,689 | 1,650 | 1,676 | 30,100 | 1,676 |
| 2021-01-26 | 1,653 | 1,695 | 1,621 | 1,621 | 37,600 | 1,621 |
| 2021-01-25 | 1,604 | 1,709 | 1,602 | 1,693 | 56,600 | 1,693 |
| 2021-01-22 | 1,627 | 1,630 | 1,603 | 1,603 | 41,600 | 1,603 |
| 2021-01-21 | 1,647 | 1,660 | 1,623 | 1,633 | 32,200 | 1,633 |
| 2021-01-20 | 1,640 | 1,682 | 1,620 | 1,671 | 32,200 | 1,671 |
| 2021-01-19 | 1,664 | 1,672 | 1,622 | 1,624 | 34,400 | 1,624 |
| 2021-01-18 | 1,645 | 1,692 | 1,638 | 1,675 | 26,700 | 1,675 |
| 2021-01-15 | 1,633 | 1,655 | 1,621 | 1,631 | 16,900 | 1,631 |
| 2021-01-14 | 1,685 | 1,705 | 1,650 | 1,658 | 22,600 | 1,658 |
| 2021-01-13 | 1,688 | 1,701 | 1,668 | 1,685 | 15,800 | 1,685 |
| 2021-01-12 | 1,649 | 1,725 | 1,632 | 1,688 | 31,500 | 1,688 |
| 2021-01-08 | 1,652 | 1,660 | 1,624 | 1,645 | 18,800 | 1,645 |
| 2021-01-07 | 1,665 | 1,671 | 1,642 | 1,651 | 16,800 | 1,651 |
| 2021-01-06 | 1,701 | 1,718 | 1,647 | 1,665 | 20,100 | 1,665 |
| 2021-01-05 | 1,681 | 1,723 | 1,660 | 1,696 | 43,200 | 1,696 |
| 2021-01-04 | 1,645 | 1,689 | 1,595 | 1,676 | 26,000 | 1,676 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株
