8159 (株)立花エレテック 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 | 1,592 | 1,606 | 1,592 | 1,601 | 14,900 | 1,601 |
| 2021-12-29 | 1,605 | 1,609 | 1,591 | 1,607 | 27,300 | 1,607 |
| 2021-12-28 | 1,599 | 1,605 | 1,595 | 1,605 | 26,700 | 1,605 |
| 2021-12-27 | 1,582 | 1,594 | 1,577 | 1,593 | 13,400 | 1,593 |
| 2021-12-24 | 1,601 | 1,601 | 1,578 | 1,582 | 28,100 | 1,582 |
| 2021-12-23 | 1,583 | 1,590 | 1,572 | 1,589 | 26,900 | 1,589 |
| 2021-12-22 | 1,582 | 1,582 | 1,561 | 1,566 | 15,500 | 1,566 |
| 2021-12-21 | 1,584 | 1,584 | 1,564 | 1,570 | 23,800 | 1,570 |
| 2021-12-20 | 1,600 | 1,600 | 1,562 | 1,562 | 16,000 | 1,562 |
| 2021-12-17 | 1,592 | 1,606 | 1,591 | 1,593 | 24,700 | 1,593 |
| 2021-12-16 | 1,606 | 1,609 | 1,597 | 1,604 | 23,100 | 1,604 |
| 2021-12-15 | 1,584 | 1,599 | 1,584 | 1,594 | 14,700 | 1,594 |
| 2021-12-14 | 1,573 | 1,585 | 1,572 | 1,584 | 14,700 | 1,584 |
| 2021-12-13 | 1,594 | 1,594 | 1,568 | 1,579 | 13,800 | 1,579 |
| 2021-12-10 | 1,598 | 1,598 | 1,580 | 1,583 | 21,900 | 1,583 |
| 2021-12-09 | 1,594 | 1,594 | 1,575 | 1,593 | 26,200 | 1,593 |
| 2021-12-08 | 1,602 | 1,602 | 1,575 | 1,585 | 52,900 | 1,585 |
| 2021-12-07 | 1,570 | 1,598 | 1,569 | 1,598 | 30,200 | 1,598 |
| 2021-12-06 | 1,550 | 1,577 | 1,543 | 1,562 | 27,700 | 1,562 |
| 2021-12-03 | 1,541 | 1,549 | 1,532 | 1,546 | 22,500 | 1,546 |
| 2021-12-02 | 1,529 | 1,556 | 1,523 | 1,538 | 37,200 | 1,538 |
| 2021-12-01 | 1,519 | 1,540 | 1,510 | 1,518 | 17,700 | 1,518 |
| 2021-11-30 | 1,539 | 1,552 | 1,514 | 1,519 | 29,500 | 1,519 |
| 2021-11-29 | 1,512 | 1,534 | 1,510 | 1,513 | 29,400 | 1,513 |
| 2021-11-26 | 1,575 | 1,575 | 1,540 | 1,543 | 32,100 | 1,543 |
| 2021-11-25 | 1,593 | 1,594 | 1,582 | 1,582 | 14,000 | 1,582 |
| 2021-11-24 | 1,597 | 1,602 | 1,581 | 1,594 | 29,000 | 1,594 |
| 2021-11-22 | 1,594 | 1,600 | 1,584 | 1,590 | 16,300 | 1,590 |
| 2021-11-19 | 1,579 | 1,597 | 1,570 | 1,595 | 16,700 | 1,595 |
| 2021-11-18 | 1,594 | 1,594 | 1,569 | 1,572 | 12,000 | 1,572 |
| 2021-11-17 | 1,600 | 1,603 | 1,584 | 1,594 | 29,300 | 1,594 |
| 2021-11-16 | 1,600 | 1,601 | 1,588 | 1,594 | 19,400 | 1,594 |
| 2021-11-15 | 1,606 | 1,608 | 1,590 | 1,591 | 31,600 | 1,591 |
| 2021-11-12 | 1,582 | 1,608 | 1,581 | 1,606 | 48,500 | 1,606 |
| 2021-11-11 | 1,595 | 1,600 | 1,579 | 1,580 | 14,800 | 1,580 |
| 2021-11-10 | 1,590 | 1,606 | 1,586 | 1,603 | 37,300 | 1,603 |
| 2021-11-09 | 1,569 | 1,596 | 1,561 | 1,590 | 26,000 | 1,590 |
| 2021-11-08 | 1,597 | 1,601 | 1,580 | 1,590 | 46,300 | 1,590 |
| 2021-11-05 | 1,605 | 1,605 | 1,572 | 1,589 | 32,200 | 1,589 |
| 2021-11-04 | 1,578 | 1,605 | 1,562 | 1,605 | 74,900 | 1,605 |
| 2021-11-02 | 1,565 | 1,576 | 1,555 | 1,565 | 30,100 | 1,565 |
| 2021-11-01 | 1,567 | 1,575 | 1,551 | 1,572 | 44,300 | 1,572 |
| 2021-10-29 | 1,597 | 1,597 | 1,507 | 1,537 | 156,100 | 1,537 |
| 2021-10-28 | 1,584 | 1,601 | 1,574 | 1,593 | 180,000 | 1,593 |
| 2021-10-27 | 1,578 | 1,599 | 1,576 | 1,599 | 47,200 | 1,599 |
| 2021-10-26 | 1,597 | 1,597 | 1,555 | 1,588 | 87,200 | 1,588 |
| 2021-10-25 | 1,508 | 1,606 | 1,508 | 1,560 | 137,700 | 1,560 |
| 2021-10-22 | 1,515 | 1,529 | 1,510 | 1,524 | 27,300 | 1,524 |
| 2021-10-21 | 1,546 | 1,550 | 1,528 | 1,528 | 28,200 | 1,528 |
| 2021-10-20 | 1,545 | 1,567 | 1,543 | 1,551 | 61,200 | 1,551 |
| 2021-10-19 | 1,534 | 1,549 | 1,505 | 1,540 | 60,600 | 1,540 |
| 2021-10-18 | 1,522 | 1,533 | 1,514 | 1,533 | 22,100 | 1,533 |
| 2021-10-15 | 1,478 | 1,520 | 1,478 | 1,518 | 26,200 | 1,518 |
| 2021-10-14 | 1,495 | 1,495 | 1,470 | 1,478 | 20,800 | 1,478 |
| 2021-10-13 | 1,494 | 1,494 | 1,479 | 1,485 | 20,600 | 1,485 |
| 2021-10-12 | 1,497 | 1,502 | 1,486 | 1,486 | 20,600 | 1,486 |
| 2021-10-11 | 1,508 | 1,517 | 1,497 | 1,498 | 27,200 | 1,498 |
| 2021-10-08 | 1,500 | 1,507 | 1,482 | 1,504 | 38,400 | 1,504 |
| 2021-10-07 | 1,475 | 1,504 | 1,473 | 1,473 | 30,400 | 1,473 |
| 2021-10-06 | 1,486 | 1,502 | 1,475 | 1,475 | 43,200 | 1,475 |
| 2021-10-05 | 1,492 | 1,500 | 1,478 | 1,478 | 31,100 | 1,478 |
| 2021-10-04 | 1,503 | 1,513 | 1,497 | 1,508 | 24,000 | 1,508 |
| 2021-10-01 | 1,517 | 1,518 | 1,500 | 1,502 | 31,200 | 1,502 |
| 2021-09-30 | 1,547 | 1,551 | 1,534 | 1,534 | 25,200 | 1,534 |
| 2021-09-29 | 1,561 | 1,561 | 1,531 | 1,535 | 49,600 | 1,535 |
| 2021-09-28 | 1,610 | 1,610 | 1,579 | 1,605 | 34,900 | 1,605 |
| 2021-09-27 | 1,603 | 1,609 | 1,599 | 1,599 | 22,500 | 1,599 |
| 2021-09-24 | 1,590 | 1,608 | 1,580 | 1,600 | 40,500 | 1,600 |
| 2021-09-22 | 1,590 | 1,590 | 1,562 | 1,564 | 34,300 | 1,564 |
| 2021-09-21 | 1,593 | 1,593 | 1,569 | 1,591 | 27,700 | 1,591 |
| 2021-09-17 | 1,584 | 1,599 | 1,575 | 1,596 | 39,000 | 1,596 |
| 2021-09-16 | 1,588 | 1,591 | 1,565 | 1,584 | 30,600 | 1,584 |
| 2021-09-15 | 1,599 | 1,599 | 1,581 | 1,588 | 25,700 | 1,588 |
| 2021-09-14 | 1,603 | 1,623 | 1,601 | 1,623 | 35,900 | 1,623 |
| 2021-09-13 | 1,585 | 1,605 | 1,585 | 1,603 | 37,600 | 1,603 |
| 2021-09-10 | 1,570 | 1,586 | 1,561 | 1,586 | 37,400 | 1,586 |
| 2021-09-09 | 1,583 | 1,583 | 1,566 | 1,576 | 30,800 | 1,576 |
| 2021-09-08 | 1,589 | 1,590 | 1,576 | 1,587 | 30,500 | 1,587 |
| 2021-09-07 | 1,582 | 1,592 | 1,571 | 1,591 | 54,400 | 1,591 |
| 2021-09-06 | 1,550 | 1,559 | 1,546 | 1,559 | 36,000 | 1,559 |
| 2021-09-03 | 1,530 | 1,544 | 1,522 | 1,544 | 36,800 | 1,544 |
| 2021-09-02 | 1,494 | 1,517 | 1,493 | 1,515 | 42,400 | 1,515 |
| 2021-09-01 | 1,494 | 1,501 | 1,488 | 1,494 | 31,800 | 1,494 |
| 2021-08-31 | 1,512 | 1,515 | 1,491 | 1,494 | 41,100 | 1,494 |
| 2021-08-30 | 1,482 | 1,491 | 1,475 | 1,491 | 20,200 | 1,491 |
| 2021-08-27 | 1,473 | 1,477 | 1,464 | 1,467 | 12,700 | 1,467 |
| 2021-08-26 | 1,494 | 1,499 | 1,479 | 1,484 | 22,800 | 1,484 |
| 2021-08-25 | 1,485 | 1,497 | 1,482 | 1,487 | 35,600 | 1,487 |
| 2021-08-24 | 1,463 | 1,477 | 1,461 | 1,475 | 34,200 | 1,475 |
| 2021-08-23 | 1,450 | 1,468 | 1,450 | 1,463 | 25,200 | 1,463 |
| 2021-08-20 | 1,451 | 1,466 | 1,450 | 1,450 | 32,300 | 1,450 |
| 2021-08-19 | 1,456 | 1,460 | 1,446 | 1,451 | 29,600 | 1,451 |
| 2021-08-18 | 1,443 | 1,468 | 1,442 | 1,464 | 36,600 | 1,464 |
| 2021-08-17 | 1,451 | 1,453 | 1,434 | 1,439 | 74,300 | 1,439 |
| 2021-08-16 | 1,477 | 1,477 | 1,447 | 1,447 | 56,800 | 1,447 |
| 2021-08-13 | 1,486 | 1,487 | 1,467 | 1,472 | 41,900 | 1,472 |
| 2021-08-12 | 1,478 | 1,486 | 1,472 | 1,484 | 46,700 | 1,484 |
| 2021-08-11 | 1,478 | 1,480 | 1,461 | 1,479 | 91,800 | 1,479 |
| 2021-08-10 | 1,453 | 1,461 | 1,448 | 1,448 | 48,800 | 1,448 |
| 2021-08-06 | 1,448 | 1,458 | 1,447 | 1,453 | 28,300 | 1,453 |
| 2021-08-05 | 1,456 | 1,457 | 1,447 | 1,450 | 25,300 | 1,450 |
| 2021-08-04 | 1,473 | 1,473 | 1,455 | 1,460 | 32,600 | 1,460 |
| 2021-08-03 | 1,459 | 1,482 | 1,456 | 1,475 | 48,000 | 1,475 |
| 2021-08-02 | 1,445 | 1,465 | 1,445 | 1,465 | 48,900 | 1,465 |
| 2021-07-30 | 1,445 | 1,449 | 1,432 | 1,432 | 59,400 | 1,432 |
| 2021-07-29 | 1,453 | 1,453 | 1,443 | 1,445 | 31,700 | 1,445 |
| 2021-07-28 | 1,459 | 1,460 | 1,448 | 1,449 | 32,300 | 1,449 |
| 2021-07-27 | 1,461 | 1,462 | 1,452 | 1,460 | 20,500 | 1,460 |
| 2021-07-26 | 1,476 | 1,479 | 1,450 | 1,451 | 26,000 | 1,451 |
| 2021-07-21 | 1,469 | 1,477 | 1,456 | 1,461 | 49,500 | 1,461 |
| 2021-07-20 | 1,450 | 1,458 | 1,448 | 1,455 | 33,300 | 1,455 |
| 2021-07-19 | 1,471 | 1,471 | 1,451 | 1,452 | 27,600 | 1,452 |
| 2021-07-16 | 1,478 | 1,482 | 1,468 | 1,478 | 14,000 | 1,478 |
| 2021-07-15 | 1,501 | 1,505 | 1,478 | 1,483 | 31,700 | 1,483 |
| 2021-07-14 | 1,495 | 1,502 | 1,489 | 1,494 | 27,300 | 1,494 |
| 2021-07-13 | 1,480 | 1,492 | 1,478 | 1,491 | 20,400 | 1,491 |
| 2021-07-12 | 1,474 | 1,489 | 1,466 | 1,470 | 44,900 | 1,470 |
| 2021-07-09 | 1,445 | 1,463 | 1,438 | 1,458 | 56,900 | 1,458 |
| 2021-07-08 | 1,452 | 1,461 | 1,445 | 1,445 | 31,900 | 1,445 |
| 2021-07-07 | 1,450 | 1,458 | 1,445 | 1,446 | 37,700 | 1,446 |
| 2021-07-06 | 1,458 | 1,461 | 1,451 | 1,461 | 14,100 | 1,461 |
| 2021-07-05 | 1,459 | 1,460 | 1,453 | 1,457 | 17,600 | 1,457 |
| 2021-07-02 | 1,449 | 1,454 | 1,443 | 1,451 | 31,600 | 1,451 |
| 2021-07-01 | 1,447 | 1,447 | 1,437 | 1,437 | 33,100 | 1,437 |
| 2021-06-30 | 1,453 | 1,458 | 1,439 | 1,439 | 32,900 | 1,439 |
| 2021-06-29 | 1,459 | 1,459 | 1,438 | 1,443 | 53,300 | 1,443 |
| 2021-06-28 | 1,464 | 1,464 | 1,452 | 1,457 | 22,700 | 1,457 |
| 2021-06-25 | 1,471 | 1,471 | 1,452 | 1,455 | 44,100 | 1,455 |
| 2021-06-24 | 1,437 | 1,461 | 1,437 | 1,461 | 51,100 | 1,461 |
| 2021-06-23 | 1,460 | 1,463 | 1,432 | 1,443 | 106,300 | 1,443 |
| 2021-06-22 | 1,470 | 1,473 | 1,456 | 1,459 | 33,300 | 1,459 |
| 2021-06-21 | 1,450 | 1,453 | 1,439 | 1,442 | 97,200 | 1,442 |
| 2021-06-18 | 1,480 | 1,480 | 1,463 | 1,465 | 34,500 | 1,465 |
| 2021-06-17 | 1,494 | 1,494 | 1,474 | 1,477 | 28,600 | 1,477 |
| 2021-06-16 | 1,477 | 1,494 | 1,477 | 1,494 | 23,600 | 1,494 |
| 2021-06-15 | 1,484 | 1,485 | 1,468 | 1,481 | 50,400 | 1,481 |
| 2021-06-14 | 1,478 | 1,484 | 1,469 | 1,481 | 54,300 | 1,481 |
| 2021-06-11 | 1,505 | 1,505 | 1,464 | 1,469 | 108,800 | 1,469 |
| 2021-06-10 | 1,511 | 1,512 | 1,497 | 1,502 | 44,500 | 1,502 |
| 2021-06-09 | 1,509 | 1,521 | 1,500 | 1,504 | 55,100 | 1,504 |
| 2021-06-08 | 1,490 | 1,511 | 1,490 | 1,509 | 68,200 | 1,509 |
| 2021-06-07 | 1,479 | 1,490 | 1,472 | 1,490 | 55,500 | 1,490 |
| 2021-06-04 | 1,451 | 1,478 | 1,446 | 1,478 | 86,100 | 1,478 |
| 2021-06-03 | 1,442 | 1,455 | 1,441 | 1,451 | 74,600 | 1,451 |
| 2021-06-02 | 1,460 | 1,462 | 1,441 | 1,446 | 167,000 | 1,446 |
| 2021-06-01 | 1,466 | 1,470 | 1,446 | 1,458 | 41,500 | 1,458 |
| 2021-05-31 | 1,477 | 1,486 | 1,456 | 1,465 | 53,500 | 1,465 |
| 2021-05-28 | 1,462 | 1,477 | 1,461 | 1,477 | 80,200 | 1,477 |
| 2021-05-27 | 1,477 | 1,480 | 1,447 | 1,455 | 416,800 | 1,455 |
| 2021-05-26 | 1,460 | 1,486 | 1,456 | 1,477 | 99,400 | 1,477 |
| 2021-05-25 | 1,459 | 1,474 | 1,442 | 1,454 | 224,400 | 1,454 |
| 2021-05-24 | 1,462 | 1,467 | 1,452 | 1,460 | 102,900 | 1,460 |
| 2021-05-21 | 1,460 | 1,471 | 1,450 | 1,464 | 92,200 | 1,464 |
| 2021-05-20 | 1,470 | 1,488 | 1,470 | 1,473 | 42,200 | 1,473 |
| 2021-05-19 | 1,469 | 1,494 | 1,460 | 1,476 | 61,100 | 1,476 |
| 2021-05-18 | 1,488 | 1,493 | 1,473 | 1,480 | 118,400 | 1,480 |
| 2021-05-17 | 1,500 | 1,505 | 1,469 | 1,475 | 170,300 | 1,475 |
| 2021-05-14 | 1,492 | 1,523 | 1,491 | 1,499 | 59,000 | 1,499 |
| 2021-05-13 | 1,522 | 1,529 | 1,497 | 1,499 | 95,000 | 1,499 |
| 2021-05-12 | 1,557 | 1,559 | 1,519 | 1,530 | 114,600 | 1,530 |
| 2021-05-11 | 1,600 | 1,600 | 1,568 | 1,571 | 40,300 | 1,571 |
| 2021-05-10 | 1,607 | 1,607 | 1,592 | 1,599 | 30,500 | 1,599 |
| 2021-05-07 | 1,565 | 1,604 | 1,563 | 1,591 | 43,900 | 1,591 |
| 2021-05-06 | 1,560 | 1,577 | 1,555 | 1,565 | 40,200 | 1,565 |
| 2021-04-30 | 1,562 | 1,576 | 1,562 | 1,564 | 55,700 | 1,564 |
| 2021-04-28 | 1,590 | 1,590 | 1,568 | 1,574 | 30,900 | 1,574 |
| 2021-04-27 | 1,600 | 1,600 | 1,573 | 1,592 | 31,700 | 1,592 |
| 2021-04-26 | 1,630 | 1,630 | 1,579 | 1,589 | 46,300 | 1,589 |
| 2021-04-23 | 1,613 | 1,640 | 1,608 | 1,636 | 95,600 | 1,636 |
| 2021-04-22 | 1,593 | 1,607 | 1,586 | 1,601 | 37,400 | 1,601 |
| 2021-04-21 | 1,607 | 1,608 | 1,551 | 1,568 | 147,900 | 1,568 |
| 2021-04-20 | 1,630 | 1,635 | 1,611 | 1,620 | 26,700 | 1,620 |
| 2021-04-19 | 1,648 | 1,652 | 1,633 | 1,634 | 25,900 | 1,634 |
| 2021-04-16 | 1,640 | 1,649 | 1,623 | 1,649 | 17,400 | 1,649 |
| 2021-04-15 | 1,621 | 1,640 | 1,619 | 1,638 | 18,900 | 1,638 |
| 2021-04-14 | 1,632 | 1,635 | 1,619 | 1,635 | 13,700 | 1,635 |
| 2021-04-13 | 1,639 | 1,648 | 1,630 | 1,636 | 20,600 | 1,636 |
| 2021-04-12 | 1,634 | 1,637 | 1,615 | 1,631 | 15,100 | 1,631 |
| 2021-04-09 | 1,629 | 1,641 | 1,607 | 1,625 | 37,500 | 1,625 |
| 2021-04-08 | 1,634 | 1,637 | 1,611 | 1,626 | 46,300 | 1,626 |
| 2021-04-07 | 1,633 | 1,654 | 1,632 | 1,654 | 32,700 | 1,654 |
| 2021-04-06 | 1,678 | 1,678 | 1,617 | 1,626 | 64,700 | 1,626 |
| 2021-04-05 | 1,671 | 1,691 | 1,663 | 1,680 | 56,800 | 1,680 |
| 2021-04-02 | 1,665 | 1,669 | 1,637 | 1,659 | 71,800 | 1,659 |
| 2021-04-01 | 1,626 | 1,650 | 1,620 | 1,648 | 101,300 | 1,648 |
| 2021-03-31 | 1,640 | 1,640 | 1,604 | 1,614 | 104,600 | 1,614 |
| 2021-03-30 | 1,645 | 1,661 | 1,608 | 1,648 | 281,500 | 1,648 |
| 2021-03-29 | 1,632 | 1,669 | 1,632 | 1,662 | 351,800 | 1,662 |
| 2021-03-26 | 1,642 | 1,657 | 1,620 | 1,632 | 81,200 | 1,632 |
| 2021-03-25 | 1,632 | 1,642 | 1,615 | 1,634 | 59,100 | 1,634 |
| 2021-03-24 | 1,633 | 1,633 | 1,600 | 1,610 | 60,100 | 1,610 |
| 2021-03-23 | 1,630 | 1,680 | 1,626 | 1,638 | 199,700 | 1,638 |
| 2021-03-22 | 1,683 | 1,688 | 1,640 | 1,645 | 146,000 | 1,645 |
| 2021-03-19 | 1,656 | 1,692 | 1,643 | 1,688 | 113,300 | 1,688 |
| 2021-03-18 | 1,651 | 1,656 | 1,634 | 1,656 | 60,000 | 1,656 |
| 2021-03-17 | 1,625 | 1,648 | 1,618 | 1,648 | 68,700 | 1,648 |
| 2021-03-16 | 1,575 | 1,625 | 1,566 | 1,625 | 158,800 | 1,625 |
| 2021-03-15 | 1,569 | 1,576 | 1,547 | 1,567 | 253,400 | 1,567 |
| 2021-03-12 | 1,588 | 1,588 | 1,549 | 1,564 | 234,800 | 1,564 |
| 2021-03-11 | 1,607 | 1,619 | 1,582 | 1,589 | 117,900 | 1,589 |
| 2021-03-10 | 1,621 | 1,621 | 1,590 | 1,601 | 127,600 | 1,601 |
| 2021-03-09 | 1,589 | 1,620 | 1,573 | 1,618 | 92,000 | 1,618 |
| 2021-03-08 | 1,546 | 1,588 | 1,546 | 1,577 | 127,600 | 1,577 |
| 2021-03-05 | 1,579 | 1,582 | 1,534 | 1,547 | 262,100 | 1,547 |
| 2021-03-04 | 1,569 | 1,589 | 1,569 | 1,589 | 54,000 | 1,589 |
| 2021-03-03 | 1,576 | 1,579 | 1,554 | 1,579 | 79,500 | 1,579 |
| 2021-03-02 | 1,599 | 1,599 | 1,554 | 1,562 | 84,200 | 1,562 |
| 2021-03-01 | 1,576 | 1,585 | 1,554 | 1,581 | 84,200 | 1,581 |
| 2021-02-26 | 1,575 | 1,578 | 1,546 | 1,547 | 194,000 | 1,547 |
| 2021-02-25 | 1,570 | 1,579 | 1,556 | 1,575 | 65,600 | 1,575 |
| 2021-02-24 | 1,564 | 1,591 | 1,555 | 1,560 | 53,100 | 1,560 |
| 2021-02-22 | 1,605 | 1,612 | 1,560 | 1,574 | 100,400 | 1,574 |
| 2021-02-19 | 1,568 | 1,568 | 1,532 | 1,546 | 70,200 | 1,546 |
| 2021-02-18 | 1,595 | 1,608 | 1,573 | 1,579 | 40,400 | 1,579 |
| 2021-02-17 | 1,616 | 1,620 | 1,592 | 1,592 | 58,000 | 1,592 |
| 2021-02-16 | 1,632 | 1,639 | 1,608 | 1,620 | 53,800 | 1,620 |
| 2021-02-15 | 1,630 | 1,643 | 1,628 | 1,643 | 60,400 | 1,643 |
| 2021-02-12 | 1,635 | 1,644 | 1,619 | 1,621 | 48,300 | 1,621 |
| 2021-02-10 | 1,630 | 1,639 | 1,619 | 1,637 | 69,800 | 1,637 |
| 2021-02-09 | 1,634 | 1,650 | 1,621 | 1,638 | 47,500 | 1,638 |
| 2021-02-08 | 1,630 | 1,670 | 1,626 | 1,634 | 47,700 | 1,634 |
| 2021-02-05 | 1,669 | 1,669 | 1,645 | 1,646 | 34,000 | 1,646 |
| 2021-02-04 | 1,631 | 1,687 | 1,631 | 1,669 | 28,000 | 1,669 |
| 2021-02-03 | 1,613 | 1,640 | 1,606 | 1,640 | 29,000 | 1,640 |
| 2021-02-02 | 1,580 | 1,602 | 1,579 | 1,598 | 16,000 | 1,598 |
| 2021-02-01 | 1,580 | 1,591 | 1,564 | 1,577 | 26,700 | 1,577 |
| 2021-01-29 | 1,616 | 1,624 | 1,581 | 1,582 | 32,100 | 1,582 |
| 2021-01-28 | 1,634 | 1,634 | 1,596 | 1,608 | 31,800 | 1,608 |
| 2021-01-27 | 1,599 | 1,638 | 1,589 | 1,636 | 30,400 | 1,636 |
| 2021-01-26 | 1,586 | 1,592 | 1,573 | 1,574 | 30,000 | 1,574 |
| 2021-01-25 | 1,588 | 1,600 | 1,580 | 1,599 | 21,800 | 1,599 |
| 2021-01-22 | 1,598 | 1,601 | 1,590 | 1,591 | 24,400 | 1,591 |
| 2021-01-21 | 1,625 | 1,633 | 1,592 | 1,614 | 15,300 | 1,614 |
| 2021-01-20 | 1,606 | 1,615 | 1,591 | 1,611 | 12,900 | 1,611 |
| 2021-01-19 | 1,620 | 1,620 | 1,588 | 1,588 | 25,600 | 1,588 |
| 2021-01-18 | 1,599 | 1,624 | 1,592 | 1,621 | 27,200 | 1,621 |
| 2021-01-15 | 1,598 | 1,620 | 1,597 | 1,606 | 45,100 | 1,606 |
| 2021-01-14 | 1,596 | 1,620 | 1,590 | 1,608 | 87,800 | 1,608 |
| 2021-01-13 | 1,608 | 1,617 | 1,590 | 1,600 | 68,400 | 1,600 |
| 2021-01-12 | 1,620 | 1,641 | 1,617 | 1,623 | 44,100 | 1,623 |
| 2021-01-08 | 1,633 | 1,652 | 1,621 | 1,639 | 47,400 | 1,639 |
| 2021-01-07 | 1,649 | 1,657 | 1,632 | 1,638 | 32,100 | 1,638 |
| 2021-01-06 | 1,661 | 1,683 | 1,645 | 1,649 | 25,500 | 1,649 |
| 2021-01-05 | 1,679 | 1,690 | 1,673 | 1,675 | 14,800 | 1,675 |
| 2021-01-04 | 1,678 | 1,687 | 1,665 | 1,679 | 25,700 | 1,679 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
