8182 (株)いなげや 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 | 1,400 | 1,407 | 1,386 | 1,386 | 21,000 | 1,386 |
| 2021-12-29 | 1,379 | 1,402 | 1,377 | 1,402 | 34,300 | 1,402 |
| 2021-12-28 | 1,359 | 1,387 | 1,359 | 1,383 | 42,000 | 1,383 |
| 2021-12-27 | 1,360 | 1,378 | 1,355 | 1,359 | 33,300 | 1,359 |
| 2021-12-24 | 1,356 | 1,361 | 1,352 | 1,360 | 15,000 | 1,360 |
| 2021-12-23 | 1,374 | 1,374 | 1,355 | 1,355 | 17,100 | 1,355 |
| 2021-12-22 | 1,388 | 1,388 | 1,366 | 1,370 | 28,700 | 1,370 |
| 2021-12-21 | 1,390 | 1,398 | 1,376 | 1,384 | 33,500 | 1,384 |
| 2021-12-20 | 1,403 | 1,413 | 1,360 | 1,360 | 47,400 | 1,360 |
| 2021-12-17 | 1,403 | 1,437 | 1,391 | 1,433 | 113,400 | 1,433 |
| 2021-12-16 | 1,398 | 1,405 | 1,385 | 1,401 | 35,200 | 1,401 |
| 2021-12-15 | 1,400 | 1,418 | 1,388 | 1,392 | 30,900 | 1,392 |
| 2021-12-14 | 1,412 | 1,419 | 1,402 | 1,402 | 40,500 | 1,402 |
| 2021-12-13 | 1,410 | 1,413 | 1,400 | 1,404 | 46,900 | 1,404 |
| 2021-12-10 | 1,405 | 1,406 | 1,394 | 1,402 | 39,100 | 1,402 |
| 2021-12-09 | 1,386 | 1,401 | 1,386 | 1,394 | 36,000 | 1,394 |
| 2021-12-08 | 1,396 | 1,396 | 1,374 | 1,386 | 36,100 | 1,386 |
| 2021-12-07 | 1,347 | 1,379 | 1,332 | 1,374 | 49,600 | 1,374 |
| 2021-12-06 | 1,331 | 1,345 | 1,325 | 1,325 | 48,500 | 1,325 |
| 2021-12-03 | 1,320 | 1,334 | 1,304 | 1,331 | 68,500 | 1,331 |
| 2021-12-02 | 1,288 | 1,315 | 1,288 | 1,300 | 42,700 | 1,300 |
| 2021-12-01 | 1,300 | 1,304 | 1,285 | 1,288 | 56,000 | 1,288 |
| 2021-11-30 | 1,320 | 1,344 | 1,301 | 1,301 | 63,700 | 1,301 |
| 2021-11-29 | 1,338 | 1,339 | 1,310 | 1,316 | 61,300 | 1,316 |
| 2021-11-26 | 1,367 | 1,367 | 1,337 | 1,338 | 36,600 | 1,338 |
| 2021-11-25 | 1,374 | 1,382 | 1,364 | 1,368 | 28,700 | 1,368 |
| 2021-11-24 | 1,398 | 1,400 | 1,363 | 1,363 | 38,200 | 1,363 |
| 2021-11-22 | 1,380 | 1,391 | 1,373 | 1,376 | 30,100 | 1,376 |
| 2021-11-19 | 1,350 | 1,389 | 1,343 | 1,388 | 128,000 | 1,388 |
| 2021-11-18 | 1,351 | 1,367 | 1,324 | 1,362 | 133,000 | 1,362 |
| 2021-11-17 | 1,360 | 1,360 | 1,346 | 1,350 | 56,300 | 1,350 |
| 2021-11-16 | 1,399 | 1,399 | 1,364 | 1,367 | 50,100 | 1,367 |
| 2021-11-15 | 1,409 | 1,419 | 1,381 | 1,386 | 53,500 | 1,386 |
| 2021-11-12 | 1,397 | 1,417 | 1,395 | 1,408 | 41,700 | 1,408 |
| 2021-11-11 | 1,399 | 1,402 | 1,389 | 1,396 | 32,700 | 1,396 |
| 2021-11-10 | 1,405 | 1,409 | 1,384 | 1,399 | 52,800 | 1,399 |
| 2021-11-09 | 1,410 | 1,414 | 1,397 | 1,410 | 37,100 | 1,410 |
| 2021-11-08 | 1,420 | 1,420 | 1,387 | 1,407 | 40,600 | 1,407 |
| 2021-11-05 | 1,444 | 1,445 | 1,406 | 1,421 | 68,800 | 1,421 |
| 2021-11-04 | 1,410 | 1,477 | 1,391 | 1,477 | 162,500 | 1,477 |
| 2021-11-02 | 1,409 | 1,409 | 1,390 | 1,393 | 75,300 | 1,393 |
| 2021-11-01 | 1,398 | 1,410 | 1,387 | 1,410 | 66,400 | 1,410 |
| 2021-10-29 | 1,354 | 1,375 | 1,350 | 1,375 | 36,400 | 1,375 |
| 2021-10-28 | 1,350 | 1,367 | 1,347 | 1,349 | 283,400 | 1,349 |
| 2021-10-27 | 1,350 | 1,358 | 1,348 | 1,354 | 47,200 | 1,354 |
| 2021-10-26 | 1,351 | 1,354 | 1,341 | 1,345 | 45,100 | 1,345 |
| 2021-10-25 | 1,365 | 1,368 | 1,350 | 1,351 | 46,300 | 1,351 |
| 2021-10-22 | 1,368 | 1,376 | 1,359 | 1,369 | 36,700 | 1,369 |
| 2021-10-21 | 1,374 | 1,374 | 1,353 | 1,358 | 32,500 | 1,358 |
| 2021-10-20 | 1,370 | 1,379 | 1,360 | 1,365 | 42,500 | 1,365 |
| 2021-10-19 | 1,371 | 1,375 | 1,354 | 1,358 | 39,500 | 1,358 |
| 2021-10-18 | 1,373 | 1,373 | 1,350 | 1,367 | 27,600 | 1,367 |
| 2021-10-15 | 1,345 | 1,364 | 1,344 | 1,360 | 45,200 | 1,360 |
| 2021-10-14 | 1,323 | 1,338 | 1,316 | 1,335 | 44,700 | 1,335 |
| 2021-10-13 | 1,341 | 1,346 | 1,321 | 1,321 | 79,000 | 1,321 |
| 2021-10-12 | 1,378 | 1,381 | 1,340 | 1,343 | 91,900 | 1,343 |
| 2021-10-11 | 1,364 | 1,379 | 1,359 | 1,379 | 47,400 | 1,379 |
| 2021-10-08 | 1,369 | 1,389 | 1,354 | 1,361 | 67,400 | 1,361 |
| 2021-10-07 | 1,358 | 1,365 | 1,346 | 1,346 | 66,100 | 1,346 |
| 2021-10-06 | 1,335 | 1,356 | 1,333 | 1,345 | 54,300 | 1,345 |
| 2021-10-05 | 1,343 | 1,350 | 1,322 | 1,335 | 104,200 | 1,335 |
| 2021-10-04 | 1,356 | 1,356 | 1,340 | 1,349 | 45,300 | 1,349 |
| 2021-10-01 | 1,374 | 1,374 | 1,336 | 1,343 | 84,400 | 1,343 |
| 2021-09-30 | 1,376 | 1,392 | 1,371 | 1,374 | 73,200 | 1,374 |
| 2021-09-29 | 1,386 | 1,386 | 1,351 | 1,364 | 206,400 | 1,364 |
| 2021-09-28 | 1,420 | 1,420 | 1,388 | 1,402 | 454,800 | 1,402 |
| 2021-09-27 | 1,437 | 1,453 | 1,419 | 1,423 | 271,400 | 1,423 |
| 2021-09-24 | 1,449 | 1,449 | 1,435 | 1,437 | 192,500 | 1,437 |
| 2021-09-22 | 1,440 | 1,456 | 1,430 | 1,430 | 116,700 | 1,430 |
| 2021-09-21 | 1,450 | 1,455 | 1,436 | 1,448 | 100,600 | 1,448 |
| 2021-09-17 | 1,460 | 1,464 | 1,434 | 1,464 | 194,900 | 1,464 |
| 2021-09-16 | 1,460 | 1,471 | 1,457 | 1,471 | 63,200 | 1,471 |
| 2021-09-15 | 1,480 | 1,480 | 1,456 | 1,465 | 57,700 | 1,465 |
| 2021-09-14 | 1,493 | 1,494 | 1,474 | 1,494 | 51,300 | 1,494 |
| 2021-09-13 | 1,483 | 1,489 | 1,467 | 1,488 | 62,900 | 1,488 |
| 2021-09-10 | 1,470 | 1,500 | 1,467 | 1,500 | 83,500 | 1,500 |
| 2021-09-09 | 1,475 | 1,484 | 1,470 | 1,476 | 41,100 | 1,476 |
| 2021-09-08 | 1,480 | 1,491 | 1,476 | 1,487 | 43,100 | 1,487 |
| 2021-09-07 | 1,468 | 1,500 | 1,468 | 1,485 | 65,000 | 1,485 |
| 2021-09-06 | 1,468 | 1,471 | 1,458 | 1,466 | 60,900 | 1,466 |
| 2021-09-03 | 1,434 | 1,464 | 1,428 | 1,463 | 77,600 | 1,463 |
| 2021-09-02 | 1,438 | 1,438 | 1,422 | 1,435 | 62,100 | 1,435 |
| 2021-09-01 | 1,440 | 1,450 | 1,430 | 1,436 | 51,600 | 1,436 |
| 2021-08-31 | 1,468 | 1,468 | 1,446 | 1,446 | 48,800 | 1,446 |
| 2021-08-30 | 1,460 | 1,470 | 1,454 | 1,470 | 31,000 | 1,470 |
| 2021-08-27 | 1,472 | 1,479 | 1,449 | 1,459 | 49,700 | 1,459 |
| 2021-08-26 | 1,499 | 1,512 | 1,480 | 1,488 | 56,300 | 1,488 |
| 2021-08-25 | 1,499 | 1,524 | 1,492 | 1,516 | 41,300 | 1,516 |
| 2021-08-24 | 1,515 | 1,521 | 1,502 | 1,507 | 65,900 | 1,507 |
| 2021-08-23 | 1,485 | 1,523 | 1,485 | 1,515 | 86,400 | 1,515 |
| 2021-08-20 | 1,442 | 1,480 | 1,442 | 1,472 | 67,900 | 1,472 |
| 2021-08-19 | 1,423 | 1,444 | 1,423 | 1,437 | 35,600 | 1,437 |
| 2021-08-18 | 1,425 | 1,437 | 1,421 | 1,436 | 48,600 | 1,436 |
| 2021-08-17 | 1,430 | 1,435 | 1,422 | 1,428 | 37,200 | 1,428 |
| 2021-08-16 | 1,451 | 1,454 | 1,425 | 1,427 | 54,900 | 1,427 |
| 2021-08-13 | 1,463 | 1,471 | 1,461 | 1,470 | 27,100 | 1,470 |
| 2021-08-12 | 1,471 | 1,476 | 1,454 | 1,469 | 40,100 | 1,469 |
| 2021-08-11 | 1,455 | 1,469 | 1,447 | 1,459 | 49,400 | 1,459 |
| 2021-08-10 | 1,450 | 1,456 | 1,441 | 1,448 | 46,700 | 1,448 |
| 2021-08-06 | 1,464 | 1,467 | 1,440 | 1,455 | 31,600 | 1,455 |
| 2021-08-05 | 1,446 | 1,478 | 1,444 | 1,473 | 105,700 | 1,473 |
| 2021-08-04 | 1,430 | 1,450 | 1,415 | 1,446 | 82,600 | 1,446 |
| 2021-08-03 | 1,464 | 1,481 | 1,432 | 1,445 | 55,600 | 1,445 |
| 2021-08-02 | 1,459 | 1,470 | 1,448 | 1,464 | 50,000 | 1,464 |
| 2021-07-30 | 1,473 | 1,473 | 1,430 | 1,440 | 94,000 | 1,440 |
| 2021-07-29 | 1,490 | 1,490 | 1,441 | 1,446 | 87,100 | 1,446 |
| 2021-07-28 | 1,497 | 1,500 | 1,481 | 1,487 | 31,100 | 1,487 |
| 2021-07-27 | 1,493 | 1,505 | 1,485 | 1,501 | 38,700 | 1,501 |
| 2021-07-26 | 1,492 | 1,497 | 1,480 | 1,497 | 54,300 | 1,497 |
| 2021-07-21 | 1,446 | 1,475 | 1,440 | 1,475 | 51,500 | 1,475 |
| 2021-07-20 | 1,410 | 1,439 | 1,410 | 1,438 | 48,800 | 1,438 |
| 2021-07-19 | 1,438 | 1,440 | 1,416 | 1,419 | 73,400 | 1,419 |
| 2021-07-16 | 1,447 | 1,458 | 1,444 | 1,453 | 39,100 | 1,453 |
| 2021-07-15 | 1,475 | 1,485 | 1,445 | 1,447 | 52,700 | 1,447 |
| 2021-07-14 | 1,482 | 1,491 | 1,474 | 1,489 | 23,500 | 1,489 |
| 2021-07-13 | 1,466 | 1,489 | 1,466 | 1,489 | 46,000 | 1,489 |
| 2021-07-12 | 1,460 | 1,483 | 1,459 | 1,467 | 45,900 | 1,467 |
| 2021-07-09 | 1,431 | 1,447 | 1,410 | 1,442 | 71,500 | 1,442 |
| 2021-07-08 | 1,455 | 1,464 | 1,447 | 1,447 | 78,400 | 1,447 |
| 2021-07-07 | 1,468 | 1,469 | 1,442 | 1,450 | 45,300 | 1,450 |
| 2021-07-06 | 1,496 | 1,500 | 1,469 | 1,474 | 26,500 | 1,474 |
| 2021-07-05 | 1,503 | 1,515 | 1,492 | 1,494 | 45,600 | 1,494 |
| 2021-07-02 | 1,497 | 1,509 | 1,496 | 1,509 | 34,200 | 1,509 |
| 2021-07-01 | 1,472 | 1,493 | 1,470 | 1,490 | 41,000 | 1,490 |
| 2021-06-30 | 1,492 | 1,506 | 1,472 | 1,472 | 44,200 | 1,472 |
| 2021-06-29 | 1,484 | 1,488 | 1,472 | 1,487 | 38,100 | 1,487 |
| 2021-06-28 | 1,488 | 1,499 | 1,484 | 1,498 | 36,600 | 1,498 |
| 2021-06-25 | 1,501 | 1,504 | 1,486 | 1,496 | 32,500 | 1,496 |
| 2021-06-24 | 1,510 | 1,510 | 1,486 | 1,504 | 42,000 | 1,504 |
| 2021-06-23 | 1,530 | 1,543 | 1,513 | 1,520 | 38,900 | 1,520 |
| 2021-06-22 | 1,515 | 1,540 | 1,507 | 1,537 | 53,400 | 1,537 |
| 2021-06-21 | 1,495 | 1,495 | 1,477 | 1,490 | 75,900 | 1,490 |
| 2021-06-18 | 1,498 | 1,520 | 1,494 | 1,515 | 69,200 | 1,515 |
| 2021-06-17 | 1,497 | 1,499 | 1,490 | 1,493 | 37,100 | 1,493 |
| 2021-06-16 | 1,471 | 1,498 | 1,470 | 1,494 | 43,200 | 1,494 |
| 2021-06-15 | 1,477 | 1,486 | 1,465 | 1,478 | 39,000 | 1,478 |
| 2021-06-14 | 1,495 | 1,496 | 1,474 | 1,477 | 45,400 | 1,477 |
| 2021-06-11 | 1,486 | 1,501 | 1,480 | 1,491 | 60,000 | 1,491 |
| 2021-06-10 | 1,461 | 1,480 | 1,460 | 1,474 | 52,300 | 1,474 |
| 2021-06-09 | 1,461 | 1,477 | 1,461 | 1,464 | 31,900 | 1,464 |
| 2021-06-08 | 1,465 | 1,473 | 1,461 | 1,465 | 26,200 | 1,465 |
| 2021-06-07 | 1,466 | 1,476 | 1,458 | 1,464 | 41,100 | 1,464 |
| 2021-06-04 | 1,466 | 1,468 | 1,457 | 1,466 | 31,400 | 1,466 |
| 2021-06-03 | 1,457 | 1,478 | 1,457 | 1,478 | 35,500 | 1,478 |
| 2021-06-02 | 1,463 | 1,471 | 1,438 | 1,449 | 54,600 | 1,449 |
| 2021-06-01 | 1,477 | 1,491 | 1,454 | 1,457 | 50,400 | 1,457 |
| 2021-05-31 | 1,503 | 1,517 | 1,475 | 1,477 | 50,300 | 1,477 |
| 2021-05-28 | 1,471 | 1,503 | 1,465 | 1,503 | 66,300 | 1,503 |
| 2021-05-27 | 1,495 | 1,498 | 1,463 | 1,465 | 172,300 | 1,465 |
| 2021-05-26 | 1,490 | 1,499 | 1,487 | 1,495 | 33,800 | 1,495 |
| 2021-05-25 | 1,511 | 1,517 | 1,491 | 1,493 | 69,100 | 1,493 |
| 2021-05-24 | 1,515 | 1,528 | 1,508 | 1,515 | 31,700 | 1,515 |
| 2021-05-21 | 1,533 | 1,539 | 1,523 | 1,524 | 32,200 | 1,524 |
| 2021-05-20 | 1,537 | 1,548 | 1,532 | 1,532 | 30,700 | 1,532 |
| 2021-05-19 | 1,554 | 1,554 | 1,532 | 1,537 | 35,800 | 1,537 |
| 2021-05-18 | 1,561 | 1,571 | 1,559 | 1,561 | 34,100 | 1,561 |
| 2021-05-17 | 1,545 | 1,566 | 1,530 | 1,561 | 62,300 | 1,561 |
| 2021-05-14 | 1,531 | 1,547 | 1,522 | 1,543 | 32,300 | 1,543 |
| 2021-05-13 | 1,520 | 1,545 | 1,509 | 1,510 | 60,600 | 1,510 |
| 2021-05-12 | 1,537 | 1,569 | 1,520 | 1,524 | 94,300 | 1,524 |
| 2021-05-11 | 1,561 | 1,578 | 1,533 | 1,539 | 104,500 | 1,539 |
| 2021-05-10 | 1,618 | 1,618 | 1,557 | 1,569 | 113,400 | 1,569 |
| 2021-05-07 | 1,628 | 1,653 | 1,601 | 1,624 | 73,000 | 1,624 |
| 2021-05-06 | 1,594 | 1,633 | 1,594 | 1,621 | 59,900 | 1,621 |
| 2021-04-30 | 1,603 | 1,617 | 1,590 | 1,594 | 66,000 | 1,594 |
| 2021-04-28 | 1,620 | 1,620 | 1,591 | 1,591 | 61,600 | 1,591 |
| 2021-04-27 | 1,640 | 1,641 | 1,622 | 1,622 | 49,400 | 1,622 |
| 2021-04-26 | 1,690 | 1,690 | 1,645 | 1,648 | 50,800 | 1,648 |
| 2021-04-23 | 1,673 | 1,691 | 1,670 | 1,685 | 22,100 | 1,685 |
| 2021-04-22 | 1,687 | 1,694 | 1,671 | 1,680 | 27,100 | 1,680 |
| 2021-04-21 | 1,680 | 1,680 | 1,642 | 1,662 | 44,500 | 1,662 |
| 2021-04-20 | 1,702 | 1,702 | 1,676 | 1,685 | 59,900 | 1,685 |
| 2021-04-19 | 1,699 | 1,716 | 1,694 | 1,715 | 56,300 | 1,715 |
| 2021-04-16 | 1,690 | 1,697 | 1,671 | 1,689 | 42,200 | 1,689 |
| 2021-04-15 | 1,681 | 1,692 | 1,680 | 1,685 | 25,700 | 1,685 |
| 2021-04-14 | 1,660 | 1,681 | 1,653 | 1,681 | 38,300 | 1,681 |
| 2021-04-13 | 1,657 | 1,684 | 1,657 | 1,660 | 33,900 | 1,660 |
| 2021-04-12 | 1,670 | 1,672 | 1,647 | 1,665 | 26,700 | 1,665 |
| 2021-04-09 | 1,629 | 1,654 | 1,624 | 1,654 | 44,400 | 1,654 |
| 2021-04-08 | 1,656 | 1,656 | 1,622 | 1,627 | 56,400 | 1,627 |
| 2021-04-07 | 1,652 | 1,666 | 1,652 | 1,660 | 28,800 | 1,660 |
| 2021-04-06 | 1,678 | 1,686 | 1,651 | 1,652 | 54,600 | 1,652 |
| 2021-04-05 | 1,665 | 1,686 | 1,665 | 1,676 | 41,600 | 1,676 |
| 2021-04-02 | 1,661 | 1,672 | 1,653 | 1,663 | 36,600 | 1,663 |
| 2021-04-01 | 1,660 | 1,668 | 1,644 | 1,655 | 49,400 | 1,655 |
| 2021-03-31 | 1,695 | 1,699 | 1,648 | 1,656 | 120,100 | 1,656 |
| 2021-03-30 | 1,700 | 1,730 | 1,690 | 1,701 | 100,900 | 1,701 |
| 2021-03-29 | 1,766 | 1,772 | 1,728 | 1,750 | 180,000 | 1,750 |
| 2021-03-26 | 1,712 | 1,745 | 1,698 | 1,745 | 89,800 | 1,745 |
| 2021-03-25 | 1,703 | 1,719 | 1,691 | 1,708 | 46,400 | 1,708 |
| 2021-03-24 | 1,710 | 1,722 | 1,687 | 1,687 | 71,400 | 1,687 |
| 2021-03-23 | 1,739 | 1,749 | 1,729 | 1,730 | 49,800 | 1,730 |
| 2021-03-22 | 1,776 | 1,776 | 1,737 | 1,738 | 80,800 | 1,738 |
| 2021-03-19 | 1,750 | 1,789 | 1,744 | 1,778 | 134,300 | 1,778 |
| 2021-03-18 | 1,759 | 1,774 | 1,745 | 1,763 | 70,700 | 1,763 |
| 2021-03-17 | 1,745 | 1,775 | 1,733 | 1,773 | 56,100 | 1,773 |
| 2021-03-16 | 1,742 | 1,750 | 1,733 | 1,745 | 49,100 | 1,745 |
| 2021-03-15 | 1,716 | 1,745 | 1,713 | 1,744 | 57,700 | 1,744 |
| 2021-03-12 | 1,718 | 1,718 | 1,696 | 1,716 | 62,900 | 1,716 |
| 2021-03-11 | 1,725 | 1,736 | 1,723 | 1,734 | 51,700 | 1,734 |
| 2021-03-10 | 1,750 | 1,750 | 1,707 | 1,723 | 77,700 | 1,723 |
| 2021-03-09 | 1,714 | 1,754 | 1,708 | 1,750 | 99,600 | 1,750 |
| 2021-03-08 | 1,714 | 1,719 | 1,687 | 1,702 | 77,400 | 1,702 |
| 2021-03-05 | 1,690 | 1,715 | 1,686 | 1,701 | 106,400 | 1,701 |
| 2021-03-04 | 1,676 | 1,692 | 1,664 | 1,692 | 40,800 | 1,692 |
| 2021-03-03 | 1,693 | 1,693 | 1,676 | 1,688 | 44,700 | 1,688 |
| 2021-03-02 | 1,697 | 1,709 | 1,676 | 1,689 | 53,000 | 1,689 |
| 2021-03-01 | 1,660 | 1,687 | 1,657 | 1,687 | 48,600 | 1,687 |
| 2021-02-26 | 1,665 | 1,676 | 1,652 | 1,653 | 86,400 | 1,653 |
| 2021-02-25 | 1,696 | 1,696 | 1,664 | 1,666 | 72,300 | 1,666 |
| 2021-02-24 | 1,680 | 1,699 | 1,665 | 1,686 | 68,900 | 1,686 |
| 2021-02-22 | 1,676 | 1,695 | 1,676 | 1,685 | 55,400 | 1,685 |
| 2021-02-19 | 1,684 | 1,688 | 1,674 | 1,676 | 37,100 | 1,676 |
| 2021-02-18 | 1,705 | 1,705 | 1,681 | 1,683 | 60,600 | 1,683 |
| 2021-02-17 | 1,730 | 1,735 | 1,706 | 1,706 | 59,600 | 1,706 |
| 2021-02-16 | 1,740 | 1,751 | 1,736 | 1,737 | 54,100 | 1,737 |
| 2021-02-15 | 1,741 | 1,755 | 1,733 | 1,742 | 38,500 | 1,742 |
| 2021-02-12 | 1,747 | 1,755 | 1,732 | 1,740 | 40,000 | 1,740 |
| 2021-02-10 | 1,760 | 1,773 | 1,748 | 1,751 | 49,600 | 1,751 |
| 2021-02-09 | 1,741 | 1,760 | 1,728 | 1,758 | 48,100 | 1,758 |
| 2021-02-08 | 1,731 | 1,750 | 1,728 | 1,750 | 87,400 | 1,750 |
| 2021-02-05 | 1,734 | 1,734 | 1,721 | 1,727 | 65,700 | 1,727 |
| 2021-02-04 | 1,731 | 1,737 | 1,715 | 1,734 | 77,400 | 1,734 |
| 2021-02-03 | 1,768 | 1,768 | 1,727 | 1,731 | 134,100 | 1,731 |
| 2021-02-02 | 1,685 | 1,750 | 1,681 | 1,725 | 158,400 | 1,725 |
| 2021-02-01 | 1,710 | 1,710 | 1,680 | 1,680 | 75,800 | 1,680 |
| 2021-01-29 | 1,734 | 1,752 | 1,706 | 1,710 | 88,200 | 1,710 |
| 2021-01-28 | 1,746 | 1,770 | 1,722 | 1,761 | 196,200 | 1,761 |
| 2021-01-27 | 1,779 | 1,779 | 1,749 | 1,758 | 81,000 | 1,758 |
| 2021-01-26 | 1,755 | 1,789 | 1,746 | 1,778 | 78,900 | 1,778 |
| 2021-01-25 | 1,757 | 1,763 | 1,736 | 1,757 | 75,600 | 1,757 |
| 2021-01-22 | 1,753 | 1,778 | 1,752 | 1,757 | 63,500 | 1,757 |
| 2021-01-21 | 1,761 | 1,782 | 1,753 | 1,760 | 72,700 | 1,760 |
| 2021-01-20 | 1,761 | 1,771 | 1,752 | 1,768 | 70,700 | 1,768 |
| 2021-01-19 | 1,785 | 1,793 | 1,760 | 1,761 | 100,100 | 1,761 |
| 2021-01-18 | 1,790 | 1,812 | 1,771 | 1,792 | 54,000 | 1,792 |
| 2021-01-15 | 1,800 | 1,808 | 1,774 | 1,775 | 64,800 | 1,775 |
| 2021-01-14 | 1,791 | 1,820 | 1,790 | 1,804 | 67,500 | 1,804 |
| 2021-01-13 | 1,803 | 1,810 | 1,789 | 1,800 | 64,300 | 1,800 |
| 2021-01-12 | 1,846 | 1,846 | 1,801 | 1,815 | 81,100 | 1,815 |
| 2021-01-08 | 1,820 | 1,868 | 1,799 | 1,862 | 92,800 | 1,862 |
| 2021-01-07 | 1,795 | 1,824 | 1,794 | 1,815 | 66,300 | 1,815 |
| 2021-01-06 | 1,778 | 1,788 | 1,763 | 1,784 | 45,700 | 1,784 |
| 2021-01-05 | 1,815 | 1,815 | 1,768 | 1,768 | 92,400 | 1,768 |
| 2021-01-04 | 1,826 | 1,835 | 1,780 | 1,815 | 64,800 | 1,815 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
